Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rosinbomb (OP: ROSN )

0.0190 -0.0030 (-13.64%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.0254 0.0254 0.0254 0.0254 20,000 -0.01(-18.06%)
Oct 26, 2023 0.0310 0 +0.00(+15.67%)
Oct 24, 2023 0.0268 0 -0.01(-21.18%)
Oct 23, 2023 0.0330 0.0350 0.0270 0.0340 54,800 -0.00(-2.86%)
Oct 20, 2023 0.0310 0.0350 0.0310 0.0350 1,072 +0.00(+0.00%)
Oct 19, 2023 0.0307 0.0350 0.0307 0.0350 8,000 +0.00(+0.00%)
Oct 18, 2023 0.0250 0.0350 0.0230 0.0350 327,650 +0.01(+41.70%)
Oct 17, 2023 0.0220 0.0247 0.0210 0.0247 871,722 +0.00(+12.27%)
Oct 16, 2023 0.0220 0.0220 0.0210 0.0220 518,856 -0.00(-12.00%)
Oct 13, 2023 0.0235 0.0250 0.0201 0.0250 176,800 +0.00(+0.00%)
Oct 12, 2023 0.0250 0.0250 0.0249 0.0250 121,000 +0.01(+25.00%)
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 19,999 -0.01(-25.93%)
Oct 10, 2023 0.0248 0.0270 0.0215 0.0270 24,999 -0.00(-1.82%)
Oct 06, 2023 0.0275 0 +0.00(+2.61%)
Oct 05, 2023 0.0211 0.0268 0.0210 0.0268 11,100 -0.00(-0.74%)
Oct 04, 2023 0.0259 0.0270 0.0200 0.0270 32,050 +0.00(+0.00%)
Oct 03, 2023 0.0210 0.0270 0.0210 0.0270 28,912 -0.00(-2.88%)
Sep 29, 2023 0.0278 0 -0.00(-0.36%)
Sep 28, 2023 0.0270 0.0280 0.0201 0.0279 709,724 +0.00(+7.31%)
Sep 27, 2023 0.0249 0.0260 0.0170 0.0260 769,934 +0.00(+4.84%)
Sep 25, 2023 0.0248 0 -0.00(-0.40%)
Sep 21, 2023 0.0249 0 +0.00(+4.18%)
Sep 19, 2023 0.0239 0 +0.00(+17.73%)
Sep 18, 2023 0.0165 0.0239 0.0165 0.0203 3,150 -0.00(-15.06%)
Sep 14, 2023 0.0239 0 -0.00(-4.02%)
Sep 12, 2023 0.0249 0 -0.00(-3.49%)
Sep 07, 2023 0.0258 0 +0.00(+3.20%)
Sep 06, 2023 0.0110 0.0250 0.0110 0.0250 46,543 +0.01(+25.00%)
Sep 01, 2023 0.0200 0 -0.01(-25.93%)
Aug 31, 2023 0.0200 0.0270 0.0170 0.0270 46,301 +0.01(+58.82%)
Aug 30, 2023 0.0200 0.0200 0.0170 0.0170 42,000 -0.00(-15.00%)
Aug 29, 2023 0.0200 0.0200 0.0200 0.0200 850 -0.01(-28.57%)
Aug 24, 2023 0.0280 0 +0.00(+0.36%)
Aug 23, 2023 0.0150 0.0280 0.0140 0.0279 72,500 -0.00(-3.46%)
Aug 22, 2023 0.0260 0.0289 0.0260 0.0289 22,000 +0.00(+16.06%)
Aug 21, 2023 0.0200 0.0249 0.0141 0.0249 138,600 +0.00(+24.50%)
Aug 18, 2023 0.0280 0.0280 0.0006 0.0200 1,699,130 -0.01(-28.57%)
Aug 16, 2023 0.0280 0 +0.00(+0.00%)
Aug 15, 2023 0.0210 0.0280 0.0210 0.0280 34,237 -0.00(-3.45%)
Aug 14, 2023 0.0171 0.0290 0.0171 0.0290 1,700 +0.00(+3.94%)
Aug 11, 2023 0.0289 0.0289 0.0170 0.0279 13,100 +0.00(+12.05%)
Aug 10, 2023 0.0205 0.0249 0.0160 0.0249 8,200 -0.01(-17.00%)
Aug 09, 2023 0.0151 0.0300 0.0151 0.0300 7,200 +0.00(+0.33%)
Aug 08, 2023 0.0212 0.0299 0.0151 0.0299 71,460 -0.00(-0.33%)
Aug 04, 2023 0.0300 0 +0.00(+0.00%)
Aug 03, 2023 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Aug 02, 2023 0.0200 0.0300 0.0200 0.0300 2,500 -0.00(-13.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.