Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Right On Brands Inc (OP: RTON )

0.0504 -0.0046 (-8.36%)
Streaming Delayed Price Updated: 1:55 PM EST, Nov 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 (%)
Nov 18, 2024 0.0510 0.0510 0.0504 0.0504 74,919 -0.00(-8.36%)
Nov 15, 2024 0.0550 0.0550 0.0550 0.0550 427 -0.02(-21.43%)
Nov 14, 2024 0.0515 0.0700 0.0510 0.0700 11,650 +0.02(+35.92%)
Nov 13, 2024 0.0515 0.0515 0.0515 0.0515 6,963 +0.00(+0.78%)
Nov 12, 2024 0.0756 0.1000 0.0500 0.0511 30,226 +0.00(+0.99%)
Nov 11, 2024 0.0700 0.0700 0.0506 0.0506 43,340 -0.02(-27.71%)
Nov 08, 2024 0.0700 0.0700 0.0700 0.0700 443 +0.01(+20.69%)
Nov 07, 2024 0.0800 0.0800 0.0580 0.0580 29,080 +0.00(+4.13%)
Nov 06, 2024 0.0552 0.1000 0.0502 0.0557 28,931 -0.03(-38.11%)
Nov 05, 2024 0.0500 0.0900 0.0500 0.0900 8,160 +0.02(+28.57%)
Nov 04, 2024 0.1100 0.1100 0.0600 0.0700 119,516 -0.04(-36.36%)
Oct 31, 2024 0.1100 75 +0.04(+66.67%)
Oct 30, 2024 0.0660 0.1299 0.0660 0.0660 20,550 -0.01(-17.50%)
Oct 29, 2024 0.0701 0.0800 0.0701 0.0800 8,698 +0.01(+14.29%)
Oct 28, 2024 0.0690 0.1000 0.0651 0.0700 4,878 -0.03(-28.21%)
Oct 25, 2024 0.0700 0.0975 0.0700 0.0975 30,020 +0.02(+21.72%)
Oct 24, 2024 0.0701 0.0801 0.0701 0.0801 12,397 +0.01(+23.04%)
Oct 23, 2024 0.0651 0.0651 0.0650 0.0651 556 -0.03(-33.44%)
Oct 22, 2024 0.0713 0.1300 0.0713 0.0978 5,460 -0.00(-2.30%)
Oct 21, 2024 0.1001 0.1001 0.0850 0.1001 57,971 +0.00(+5.04%)
Oct 18, 2024 0.0610 0.1001 0.0601 0.0953 11,340 +0.04(+58.83%)
Oct 17, 2024 0.0450 0.1001 0.0450 0.0600 10,253 -0.04(-40.06%)
Oct 15, 2024 0.1001 0 +0.01(+9.40%)
Oct 14, 2024 0.0900 0.1167 0.0900 0.0915 71,011 +0.00(+0.11%)
Oct 11, 2024 0.1085 0.1243 0.0906 0.0914 34,711 -0.01(-8.60%)
Oct 10, 2024 0.1244 0.1244 0.1000 0.1000 92,607 -0.02(-16.67%)
Oct 09, 2024 0.0900 0.1250 0.0900 0.1200 58,800 +0.01(+9.19%)
Oct 08, 2024 0.1011 0.1124 0.0920 0.1099 38,472 -0.00(-2.31%)
Oct 07, 2024 0.0989 0.1125 0.0989 0.1125 15,894 +0.00(+2.27%)
Oct 04, 2024 0.1795 0.1795 0.1005 0.1100 97,615 -0.05(-31.25%)
Oct 03, 2024 0.1700 0.1765 0.1550 0.1600 94,603 -0.00(-0.19%)
Oct 02, 2024 0.1490 0.1865 0.1490 0.1603 419,360 +0.01(+9.42%)
Oct 01, 2024 0.1400 0.1494 0.1120 0.1465 83,408 +0.01(+9.57%)
Sep 30, 2024 0.1300 0.1386 0.0800 0.1337 91,709 +0.02(+21.55%)
Sep 27, 2024 0.1302 0.1302 0.0605 0.1100 41,511 +0.00(+0.09%)
Sep 26, 2024 0.0799 0.1898 0.0651 0.1099 86,806 +0.04(+69.08%)
Sep 25, 2024 0.0650 0.0900 0.0650 0.0650 37,292 -0.01(-18.75%)
Sep 24, 2024 0.0800 0.0910 0.0800 0.0800 153,075 +0.00(+0.00%)
Sep 23, 2024 0.0750 0.0805 0.0700 0.0800 257,055 +0.01(+6.67%)
Sep 20, 2024 0.0800 0.0800 0.0710 0.0750 37,378 +0.00(+0.00%)
Sep 19, 2024 0.0500 0.0750 0.0500 0.0750 77,052 +0.00(+7.14%)
Sep 18, 2024 0.0311 0.0729 0.0311 0.0700 23,963 +0.01(+11.11%)
Sep 17, 2024 0.0611 0.0790 0.0611 0.0630 11,880 -0.01(-16.00%)
Sep 16, 2024 0.0700 0.0790 0.0610 0.0750 19,732 +0.00(+6.99%)
Sep 13, 2024 0.0675 0.0790 0.0650 0.0701 137,004 +0.01(+16.83%)
Sep 12, 2024 0.0650 0.0700 0.0500 0.0600 685,479 +0.01(+15.61%)
Sep 10, 2024 0.0519 45 +0.00(+9.03%)
Sep 09, 2024 0.0550 0.0550 0.0450 0.0476 4,549 +0.01(+12.26%)
Sep 06, 2024 0.0400 0.0424 0.0355 0.0424 3,072 +0.01(+19.44%)
Sep 05, 2024 0.0355 0.0700 0.0355 0.0355 6,923 -0.01(-14.04%)
Sep 04, 2024 0.0389 0.0413 0.0389 0.0413 3,565 -0.01(-15.71%)
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.