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

Right On Brands Inc (OP: RTON )

0.0626 -0.0051 (-7.53%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 18, 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 (%)
May 28, 2021 0.0017 0.0017 0.0015 0.0016 49,057,112 -0.00(-5.88%)
May 27, 2021 0.0017 0.0018 0.0016 0.0017 34,352,336 -0.00(-5.56%)
May 26, 2021 0.0017 0.0019 0.0017 0.0018 23,012,516 +0.00(+0.00%)
May 25, 2021 0.0020 0.0021 0.0017 0.0018 67,489,472 -0.00(-10.00%)
May 24, 2021 0.0021 0.0021 0.0019 0.0020 25,916,182 -0.00(-4.76%)
May 21, 2021 0.0021 0.0023 0.0020 0.0021 30,494,966 -0.00(-4.55%)
May 20, 2021 0.0021 0.0022 0.0020 0.0022 17,179,996 +0.00(+4.76%)
May 19, 2021 0.0022 0.0022 0.0020 0.0021 13,158,156 +0.00(+0.00%)
May 18, 2021 0.0021 0.0022 0.0020 0.0021 18,780,900 +0.00(+0.00%)
May 17, 2021 0.0022 0.0023 0.0020 0.0021 34,272,640 -0.00(-8.70%)
May 14, 2021 0.0021 0.0023 0.0021 0.0023 21,928,652 +0.00(+0.00%)
May 13, 2021 0.0021 0.0024 0.0021 0.0023 35,105,968 +0.00(+4.55%)
May 12, 2021 0.0021 0.0024 0.0021 0.0022 19,246,968 -0.00(-8.33%)
May 11, 2021 0.0025 0.0025 0.0022 0.0024 27,021,996 +0.00(+0.00%)
May 10, 2021 0.0021 0.0025 0.0021 0.0024 39,017,700 +0.00(+9.09%)
May 07, 2021 0.0023 0.0025 0.0020 0.0022 40,538,464 -0.00(-8.33%)
May 06, 2021 0.0027 0.0029 0.0024 0.0024 46,495,064 -0.00(-11.11%)
May 05, 2021 0.0027 0.0028 0.0025 0.0027 29,753,260 +0.00(+8.00%)
May 04, 2021 0.0027 0.0029 0.0025 0.0025 33,511,744 -0.00(-10.71%)
May 03, 2021 0.0029 0.0031 0.0024 0.0028 41,252,024 -0.00(-3.45%)
Apr 30, 2021 0.0027 0.0031 0.0026 0.0029 62,170,400 +0.00(+11.54%)
Apr 29, 2021 0.0026 0.0027 0.0024 0.0026 38,014,048 +0.00(+13.04%)
Apr 28, 2021 0.0023 0.0025 0.0023 0.0023 29,348,252 +0.00(+0.00%)
Apr 27, 2021 0.0025 0.0025 0.0021 0.0023 43,647,436 -0.00(-4.17%)
Apr 26, 2021 0.0025 0.0026 0.0023 0.0024 41,688,168 +0.00(+0.00%)
Apr 23, 2021 0.0024 0.0027 0.0024 0.0024 36,376,800 -0.00(-7.69%)
Apr 22, 2021 0.0025 0.0027 0.0024 0.0026 38,327,352 +0.00(+4.00%)
Apr 21, 2021 0.0025 0.0027 0.0024 0.0025 23,432,252 +0.00(+0.00%)
Apr 20, 2021 0.0026 0.0026 0.0023 0.0025 26,166,006 -0.00(-3.85%)
Apr 19, 2021 0.0026 0.0029 0.0022 0.0026 67,122,448 +0.00(+0.00%)
Apr 16, 2021 0.0026 0.0029 0.0025 0.0026 43,636,300 +0.00(+4.00%)
Apr 15, 2021 0.0033 0.0033 0.0025 0.0025 44,097,680 -0.00(-19.35%)
Apr 14, 2021 0.0030 0.0031 0.0025 0.0031 95,024,216 -0.00(-3.13%)
Apr 13, 2021 0.0032 0.0035 0.0030 0.0032 34,811,936 -0.00(-3.03%)
Apr 12, 2021 0.0034 0.0036 0.0031 0.0033 42,282,336 -0.00(-2.94%)
Apr 09, 2021 0.0033 0.0035 0.0031 0.0034 34,465,800 +0.00(+0.00%)
Apr 08, 2021 0.0036 0.0036 0.0031 0.0034 30,803,878 -0.00(-5.56%)
Apr 07, 2021 0.0038 0.0040 0.0033 0.0036 39,568,592 -0.00(-2.70%)
Apr 06, 2021 0.0038 0.0041 0.0036 0.0037 33,802,628 -0.00(-7.50%)
Apr 05, 2021 0.0045 0.0046 0.0034 0.0040 87,645,888 -0.00(-6.98%)
Apr 01, 2021 0.0035 0.0045 0.0028 0.0043 153,181,296 +0.00(+22.86%)
Mar 31, 2021 0.0037 0.0045 0.0030 0.0035 72,729,032 -0.00(-2.78%)
Mar 30, 2021 0.0039 0.0039 0.0035 0.0036 37,336,896 +0.00(+0.00%)
Mar 29, 2021 0.0036 0.0040 0.0034 0.0036 35,699,324 +0.00(+0.00%)
Mar 26, 2021 0.0038 0.0039 0.0034 0.0036 38,816,900 +0.00(+5.88%)
Mar 25, 2021 0.0043 0.0043 0.0030 0.0034 64,541,752 -0.00(-8.11%)
Mar 24, 2021 0.0046 0.0046 0.0037 0.0037 42,367,984 -0.00(-9.76%)
Mar 23, 2021 0.0041 0.0045 0.0040 0.0041 50,947,900 -0.00(-4.65%)
Mar 22, 2021 0.0048 0.0049 0.0041 0.0043 68,796,248 -0.00(-8.51%)
Mar 19, 2021 0.0047 0.0050 0.0045 0.0047 42,477,596 +0.00(+2.17%)
Mar 18, 2021 0.0050 0.0052 0.0043 0.0046 88,898,456 +0.00(+0.00%)
Mar 17, 2021 0.0056 0.0056 0.0043 0.0046 57,020,136 +0.00(+0.00%)
Mar 16, 2021 0.0041 0.0060 0.0040 0.0046 168,400,704 +0.00(+15.00%)
Mar 15, 2021 0.0039 0.0042 0.0036 0.0040 41,739,068 +0.00(+2.56%)
Mar 12, 2021 0.0037 0.0040 0.0034 0.0039 71,560,000 +0.00(+5.41%)
Mar 11, 2021 0.0040 0.0041 0.0033 0.0037 55,732,104 -0.00(-2.63%)
Mar 10, 2021 0.0040 0.0040 0.0033 0.0038 63,880,388 +0.00(+5.56%)
Mar 09, 2021 0.0042 0.0042 0.0031 0.0036 59,858,036 -0.00(-5.26%)
Mar 08, 2021 0.0039 0.0042 0.0036 0.0038 60,062,832 -0.00(-2.56%)
Mar 05, 2021 0.0031 0.0039 0.0028 0.0039 96,823,296 +0.00(+30.00%)
Mar 04, 2021 0.0037 0.0040 0.0025 0.0030 127,968,552 -0.00(-16.67%)
Mar 03, 2021 0.0047 0.0048 0.0031 0.0036 152,926,624 -0.00(-21.74%)
Mar 02, 2021 0.0055 0.0055 0.0045 0.0046 101,183,232 -0.00(-13.21%)
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.