Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rosinbomb (OP: ROSN )

0.0220 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 22, 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 (%)
Apr 22, 2024 0.0175 0.0220 0.0175 0.0220 6,500 +0.00(+0.00%)
Apr 19, 2024 0.0150 0.0220 0.0150 0.0220 29,344 +0.00(+0.00%)
Apr 18, 2024 0.0220 0.0220 0.0180 0.0220 11,300 +0.00(+0.00%)
Apr 17, 2024 0.0196 0.0220 0.0196 0.0220 2,500 +0.00(+0.00%)
Apr 16, 2024 0.0200 0.0220 0.0200 0.0220 28,335 +0.00(+0.00%)
Apr 15, 2024 0.0112 0.0265 0.0112 0.0220 12,718 -0.00(-16.67%)
Apr 12, 2024 0.0199 0.0264 0.0199 0.0264 1,083 -0.00(-0.38%)
Apr 11, 2024 0.0265 0.0265 0.0209 0.0265 11,100 +0.00(+6.43%)
Apr 10, 2024 0.0215 0.0249 0.0215 0.0249 117,616 +0.00(+0.00%)
Apr 09, 2024 0.0260 0.0260 0.0200 0.0249 569,210 -0.00(-5.68%)
Apr 08, 2024 0.0220 0.0270 0.0220 0.0264 245,507 +0.00(+8.20%)
Apr 05, 2024 0.0200 0.0279 0.0143 0.0244 74,593 +0.00(+22.00%)
Apr 04, 2024 0.0191 0.0280 0.0190 0.0200 549,095 -0.01(-31.03%)
Apr 03, 2024 0.0134 0.0290 0.0134 0.0290 2,144 -0.00(-3.33%)
Apr 02, 2024 0.0166 0.0300 0.0125 0.0300 163,545 +0.01(+78.57%)
Apr 01, 2024 0.0125 0.0170 0.0125 0.0168 29,905 -0.00(-1.18%)
Mar 28, 2024 0.0170 0.0170 0.0140 0.0170 186,287 -0.00(-17.48%)
Mar 27, 2024 0.0181 0.0206 0.0181 0.0206 2,109 -0.00(-0.48%)
Mar 26, 2024 0.0189 0.0207 0.0170 0.0207 108,450 +0.00(+0.00%)
Mar 25, 2024 0.0210 0.0210 0.0181 0.0207 9,150 +0.00(+10.11%)
Mar 22, 2024 0.0170 0.0210 0.0170 0.0188 83,860 -0.00(-1.05%)
Mar 21, 2024 0.0200 0.0200 0.0190 0.0190 50,190 -0.00(-9.52%)
Mar 20, 2024 0.0200 0.0210 0.0200 0.0210 66,552 +0.00(+1.94%)
Mar 19, 2024 0.0242 0.0242 0.0200 0.0206 1,789,738 -0.00(-14.88%)
Mar 18, 2024 0.0200 0.0253 0.0200 0.0242 141,562 -0.00(-4.35%)
Mar 15, 2024 0.0237 0.0253 0.0210 0.0253 39,620 -0.00(-0.39%)
Mar 14, 2024 0.0210 0.0261 0.0210 0.0254 515,530 -0.00(-2.68%)
Mar 13, 2024 0.0268 0.0268 0.0200 0.0261 7,500 -0.00(-2.97%)
Mar 12, 2024 0.0226 0.0270 0.0200 0.0269 1,538,908 -0.01(-17.23%)
Mar 08, 2024 0.0325 85 +0.00(+0.00%)
Mar 07, 2024 0.0339 0.0339 0.0225 0.0325 110,156 -0.00(-3.56%)
Mar 06, 2024 0.0305 0.0430 0.0183 0.0337 149,912 -0.01(-21.63%)
Mar 05, 2024 0.0181 0.0430 0.0171 0.0430 256,571 +0.02(+138.89%)
Mar 04, 2024 0.0230 0.0230 0.0135 0.0180 381,527 -0.01(-21.74%)
Mar 01, 2024 0.0430 0.0430 0.0175 0.0230 388,827 -0.02(-40.26%)
Feb 29, 2024 0.0398 0.0398 0.0354 0.0385 19,900 -0.00(-3.27%)
Feb 28, 2024 0.0365 0.0440 0.0308 0.0398 276,275 +0.00(+2.58%)
Feb 27, 2024 0.0450 0.0450 0.0300 0.0388 1,783,136 -0.01(-11.82%)
Feb 26, 2024 0.0400 0.0440 0.0301 0.0440 269,924 +0.00(+10.00%)
Feb 23, 2024 0.0455 0.0455 0.0386 0.0400 33,419 -0.01(-12.09%)
Feb 22, 2024 0.0475 0.0480 0.0365 0.0455 398,971 +0.00(+1.11%)
Feb 21, 2024 0.0395 0.0477 0.0289 0.0450 683,031 +0.01(+15.38%)
Feb 20, 2024 0.0289 0.0392 0.0250 0.0390 550,725 +0.01(+34.95%)
Feb 16, 2024 0.0226 0.0289 0.0226 0.0289 278,500 +0.00(+16.06%)
Feb 15, 2024 0.0316 0.0320 0.0231 0.0249 881,848 -0.01(-27.83%)
Feb 14, 2024 0.0380 0.0450 0.0321 0.0345 433,393 -0.01(-23.33%)
Feb 13, 2024 0.0486 0.0486 0.0361 0.0450 797,207 -0.00(-7.41%)
Feb 12, 2024 0.0498 0.0498 0.0380 0.0486 550,857 +0.00(+1.25%)
Feb 09, 2024 0.0525 0.0525 0.0395 0.0480 2,673,914 -0.00(-8.57%)
Feb 08, 2024 0.0565 0.0588 0.0494 0.0525 1,215,748 -0.00(-6.25%)
Feb 07, 2024 0.0540 0.0565 0.0524 0.0560 3,635,711 +0.00(+4.87%)
Feb 06, 2024 0.0530 0.0545 0.0501 0.0534 1,691,412 +0.00(+6.80%)
Feb 05, 2024 0.0449 0.0528 0.0440 0.0500 1,220,638 +0.01(+12.11%)
Feb 02, 2024 0.0468 0.0468 0.0421 0.0446 1,243,181 +0.00(+5.19%)
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.