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

Right On Brands Inc (OP: RTON )

0.0500 +0.0125 (+33.33%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 23, 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 (%)
Dec 23, 2024 0.0400 0.0500 0.0400 0.0500 9,270 +0.01(+33.33%)
Dec 20, 2024 0.0509 0.0509 0.0300 0.0375 26,262 -0.01(-26.33%)
Dec 19, 2024 0.0475 0.0510 0.0375 0.0509 79,358 -0.01(-9.11%)
Dec 18, 2024 0.0410 0.0560 0.0375 0.0560 2,049 -0.00(-2.27%)
Dec 17, 2024 0.0579 0.0579 0.0300 0.0573 33,410 -0.00(-1.21%)
Dec 16, 2024 0.0597 0.0597 0.0300 0.0580 1,140 +0.02(+45.00%)
Dec 13, 2024 0.0421 0.0624 0.0400 0.0400 51,422 -0.00(-3.61%)
Dec 12, 2024 0.0421 0.0421 0.0415 0.0415 1,511 -0.02(-34.75%)
Dec 11, 2024 0.0410 0.0636 0.0403 0.0636 15,902 +0.02(+57.43%)
Dec 10, 2024 0.0403 0.0404 0.0403 0.0404 129,705 -0.00(-1.46%)
Dec 09, 2024 0.0411 0.0411 0.0410 0.0410 7,374 -0.01(-18.00%)
Dec 06, 2024 0.0500 0.0590 0.0500 0.0500 26,062 -0.00(-4.21%)
Dec 05, 2024 0.0650 0.0650 0.0410 0.0522 18,343 -0.01(-20.31%)
Dec 04, 2024 0.0530 0.0680 0.0530 0.0655 2,700 +0.03(+62.53%)
Dec 03, 2024 0.0418 0.0500 0.0400 0.0403 54,517 -0.00(-10.44%)
Dec 02, 2024 0.0400 0.0685 0.0300 0.0450 248,011 -0.01(-11.76%)
Nov 29, 2024 0.0645 0.0645 0.0510 0.0510 20,171 -0.00(-0.39%)
Nov 27, 2024 0.0510 0.0512 0.0400 0.0512 39,200 -0.02(-26.75%)
Nov 26, 2024 0.0400 0.0699 0.0400 0.0699 2,200 +0.02(+37.06%)
Nov 25, 2024 0.0500 0.0510 0.0450 0.0510 2,735 +0.00(+0.00%)
Nov 22, 2024 0.0510 0.0510 0.0510 0.0510 2,300 +0.00(+0.00%)
Nov 21, 2024 0.0510 0.0510 0.0510 0.0510 337,058 -0.02(-30.61%)
Nov 20, 2024 0.0400 0.0735 0.0400 0.0735 6,581 +0.01(+23.32%)
Nov 19, 2024 0.0501 0.0596 0.0500 0.0596 60,240 +0.01(+18.25%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.