Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Right On Brands Inc (OP: RTON )

0.0535 -0.0015 (-2.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0007 0.0008 0.0006 0.0007 19,526,200 +0.00(+0.00%)
Jan 30, 2020 0.0008 0.0009 0.0006 0.0007 65,602,336 -0.00(-12.50%)
Jan 29, 2020 0.0013 0.0015 0.0008 0.0008 212,067,872 -0.00(-38.46%)
Jan 28, 2020 0.0012 0.0016 0.0010 0.0013 198,949,344 +0.00(+8.33%)
Jan 27, 2020 0.0012 0.0012 0.0010 0.0012 30,679,122 +0.00(+0.00%)
Jan 24, 2020 0.0012 0.0013 0.0011 0.0012 87,667,600 +0.00(+0.00%)
Jan 23, 2020 0.0009 0.0013 0.0009 0.0012 170,916,544 +0.00(+33.33%)
Jan 22, 2020 0.0010 0.0010 0.0008 0.0009 73,986,800 -0.00(-10.00%)
Jan 21, 2020 0.0011 0.0012 0.0009 0.0010 24,592,492 -0.00(-9.09%)
Jan 17, 2020 0.0008 0.0011 0.0007 0.0011 152,295,600 +0.00(+37.50%)
Jan 16, 2020 0.0008 0.0008 0.0007 0.0008 71,444,384 +0.00(+0.00%)
Jan 15, 2020 0.0007 0.0009 0.0007 0.0008 45,446,632 +0.00(+0.00%)
Jan 14, 2020 0.0007 0.0009 0.0006 0.0008 167,802,144 +0.00(+14.29%)
Jan 13, 2020 0.0007 0.0008 0.0006 0.0007 69,019,792 -0.00(-12.50%)
Jan 10, 2020 0.0009 0.0009 0.0006 0.0008 21,297,500 +0.00(+14.29%)
Jan 09, 2020 0.0008 0.0008 0.0006 0.0007 72,654,816 -0.00(-12.50%)
Jan 08, 2020 0.0010 0.0010 0.0007 0.0008 86,519,040 -0.00(-20.00%)
Jan 07, 2020 0.0010 0.0011 0.0008 0.0010 63,543,808 +0.00(+0.00%)
Jan 06, 2020 0.0012 0.0012 0.0009 0.0010 22,835,800 -0.00(-16.67%)
Jan 03, 2020 0.0014 0.0015 0.0010 0.0012 11,098,800 +0.00(+20.00%)
Jan 02, 2020 0.0011 0.0014 0.0008 0.0010 4,651,594 -0.00(-9.09%)
Dec 31, 2019 0.0011 0.0011 0.0009 0.0011 3,746,700 +0.00(+10.00%)
Dec 30, 2019 0.0014 0.0014 0.0009 0.0010 855,922 -0.00(-9.09%)
Dec 27, 2019 0.0014 0.0014 0.0009 0.0011 886,700 +0.00(+10.00%)
Dec 26, 2019 0.0011 0.0011 0.0010 0.0010 521,100 +0.00(+0.00%)
Dec 24, 2019 0.0017 0.0017 0.0009 0.0010 916,500 +0.00(+0.00%)
Dec 23, 2019 0.0009 0.0010 0.0009 0.0010 1,086,134 +0.00(+0.00%)
Dec 20, 2019 0.0010 0.0011 0.0010 0.0010 614,200 -0.00(-9.09%)
Dec 19, 2019 0.0010 0.0011 0.0009 0.0011 7,159,588 +0.00(+10.00%)
Dec 18, 2019 0.0010 0.0012 0.0009 0.0010 15,653,262 -0.00(-16.67%)
Dec 17, 2019 0.0012 0.0013 0.0010 0.0012 8,764,011 +0.00(+9.09%)
Dec 16, 2019 0.0012 0.0013 0.0011 0.0011 775,371 -0.00(-8.33%)
Dec 13, 2019 0.0009 0.0014 0.0009 0.0012 197,800 +0.00(+0.00%)
Dec 12, 2019 0.0010 0.0013 0.0010 0.0012 1,960,516 +0.00(+0.00%)
Dec 11, 2019 0.0009 0.0013 0.0009 0.0012 8,529,593 +0.00(+20.00%)
Dec 10, 2019 0.0010 0.0013 0.0010 0.0010 3,138,994 -0.00(-16.67%)
Dec 09, 2019 0.0015 0.0015 0.0010 0.0012 1,600,994 +0.00(+0.00%)
Dec 06, 2019 0.0014 0.0014 0.0010 0.0012 2,189,900 +0.00(+9.09%)
Dec 05, 2019 0.0012 0.0013 0.0010 0.0011 1,347,999 +0.00(+0.00%)
Dec 04, 2019 0.0011 0.0015 0.0011 0.0011 3,747,806 -0.00(-8.33%)
Dec 03, 2019 0.0013 0.0016 0.0012 0.0012 1,880,035 -0.00(-25.00%)
Dec 02, 2019 0.0016 0.0016 0.0016 0.0016 295,315 +0.00(+0.00%)
Nov 29, 2019 0.0011 0.0016 0.0011 0.0016 2,739,900 +0.00(+33.33%)
Nov 27, 2019 0.0015 0.0015 0.0012 0.0012 1,310,900 -0.00(-7.69%)
Nov 26, 2019 0.0016 0.0016 0.0012 0.0013 476,200 -0.00(-18.75%)
Nov 25, 2019 0.0014 0.0016 0.0014 0.0016 1,483,436 +0.00(+14.29%)
Nov 22, 2019 0.0014 0.0014 0.0014 0.0014 808,700 +0.00(+16.67%)
Nov 21, 2019 0.0015 0.0016 0.0012 0.0012 5,705,831 +0.00(+20.00%)
Nov 20, 2019 0.0015 0.0015 0.0010 0.0010 1,070,000 -0.00(-33.33%)
Nov 19, 2019 0.0011 0.0015 0.0009 0.0015 8,067,201 +0.00(+66.67%)
Nov 18, 2019 0.0010 0.0010 0.0009 0.0009 2,080,114 -0.00(-10.00%)
Nov 15, 2019 0.0009 0.0011 0.0008 0.0010 1,353,400 +0.00(+0.00%)
Nov 14, 2019 0.0010 0.0010 0.0009 0.0010 3,199,374 +0.00(+0.00%)
Nov 13, 2019 0.0012 0.0012 0.0010 0.0010 5,772,038 -0.00(-16.67%)
Nov 12, 2019 0.0013 0.0013 0.0011 0.0012 6,185,000 -0.00(-7.69%)
Nov 11, 2019 0.0014 0.0014 0.0011 0.0013 4,104,492 -0.00(-7.14%)
Nov 08, 2019 0.0015 0.0016 0.0014 0.0014 3,347,300 +0.00(+7.69%)
Nov 07, 2019 0.0016 0.0017 0.0012 0.0013 6,590,526 +0.00(+0.00%)
Nov 06, 2019 0.0016 0.0017 0.0013 0.0013 1,997,024 -0.00(-18.75%)
Nov 05, 2019 0.0016 0.0017 0.0015 0.0016 1,094,600 +0.00(+0.00%)
Nov 04, 2019 0.0016 0.0017 0.0015 0.0016 3,041,100 +0.00(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.