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

Right On Brands Inc (OP: RTON )

0.0260 -0.0200 (-43.48%)
Streaming Delayed Price Updated: 3:14 PM EDT, Aug 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 (%)
Aug 23, 2024 0.0499 0.0510 0.0260 0.0260 42,599 -0.02(-43.48%)
Aug 22, 2024 0.0460 0.0460 0.0460 0.0460 1,940 -0.01(-11.54%)
Aug 20, 2024 0.0520 0 -0.00(-0.19%)
Aug 19, 2024 0.0538 0.0538 0.0521 0.0521 13,203 +0.00(+0.00%)
Aug 16, 2024 0.0523 0.0556 0.0521 0.0521 11,788 -0.00(-0.19%)
Aug 15, 2024 0.0538 0.0542 0.0522 0.0522 7,249 -0.01(-14.43%)
Aug 14, 2024 0.0550 0.0680 0.0521 0.0610 40,064 +0.01(+17.31%)
Aug 13, 2024 0.0403 0.0520 0.0340 0.0520 57,781 +0.01(+14.29%)
Aug 12, 2024 0.0360 0.0455 0.0360 0.0455 18,359 +0.00(+2.71%)
Aug 09, 2024 0.0421 0.0443 0.0421 0.0443 16,000 +0.00(+0.00%)
Aug 08, 2024 0.0444 0.0444 0.0400 0.0443 11,452 -0.00(-9.59%)
Aug 07, 2024 0.0489 0.0750 0.0403 0.0490 59,358 +0.00(+0.20%)
Aug 06, 2024 0.0396 0.0489 0.0351 0.0489 21,726 +0.01(+21.34%)
Aug 05, 2024 0.0482 0.0550 0.0403 0.0403 55,319 -0.02(-32.83%)
Aug 02, 2024 0.0603 0.0650 0.0451 0.0600 12,780 -0.01(-12.92%)
Aug 01, 2024 0.0600 0.0689 0.0460 0.0689 29,034 +0.00(+5.84%)
Jul 31, 2024 0.0701 0.0800 0.0651 0.0651 6,100 +0.00(+0.31%)
Jul 30, 2024 0.0601 0.0800 0.0601 0.0649 6,910 +0.00(+7.99%)
Jul 29, 2024 0.0601 0.0699 0.0601 0.0601 31,000 -0.00(-2.44%)
Jul 26, 2024 0.0616 0.0616 0.0616 0.0616 120 -0.00(-5.08%)
Jul 25, 2024 0.0626 0.0649 0.0626 0.0649 3,000 +0.00(+3.84%)
Jul 24, 2024 0.0601 0.0625 0.0601 0.0625 13,790 +0.00(+3.99%)
Jul 23, 2024 0.0651 0.0699 0.0601 0.0601 12,272 +0.00(+0.00%)
Jul 22, 2024 0.0651 0.0651 0.0601 0.0601 6,100 -0.01(-8.94%)
Jul 18, 2024 0.0660 120 +0.01(+10.00%)
Jul 17, 2024 0.0600 0.0775 0.0600 0.0600 10,052 -0.01(-9.09%)
Jul 16, 2024 0.0600 0.0700 0.0600 0.0660 1,050 +0.00(+0.00%)
Jul 15, 2024 0.0600 0.0660 0.0600 0.0660 2,334 +0.00(+1.54%)
Jul 12, 2024 0.0645 0.0650 0.0600 0.0650 8,016 -0.01(-9.09%)
Jul 11, 2024 0.0660 0.0785 0.0660 0.0715 53,596 +0.01(+8.17%)
Jul 10, 2024 0.0714 0.0800 0.0630 0.0661 225,056 +0.00(+2.64%)
Jul 09, 2024 0.0680 0.0798 0.0585 0.0644 35,060 +0.01(+28.54%)
Jul 08, 2024 0.0900 0.0900 0.0350 0.0501 127,908 -0.04(-43.20%)
Jul 05, 2024 0.0995 0.0995 0.0808 0.0882 27,428 -0.01(-6.67%)
Jul 03, 2024 0.0792 0.1000 0.0701 0.0945 103,933 +0.01(+18.12%)
Jul 02, 2024 0.0700 0.0800 0.0700 0.0800 47,800 +0.01(+6.67%)
Jul 01, 2024 0.0800 0.0800 0.0680 0.0750 6,088 -0.01(-6.25%)
Jun 28, 2024 0.0787 0.1000 0.0660 0.0800 120,492 +0.01(+23.08%)
Jun 27, 2024 0.0650 0.0650 0.0650 0.0650 121 -0.00(-0.15%)
Jun 26, 2024 0.0611 0.0893 0.0611 0.0651 472,327 -0.00(-7.00%)
Jun 25, 2024 0.0634 0.0790 0.0505 0.0700 19,129 +0.01(+16.28%)
Jun 24, 2024 0.0560 0.0799 0.0360 0.0602 329,722 +0.01(+20.40%)
Jun 21, 2024 0.0365 0.0725 0.0335 0.0500 192,605 +0.02(+51.06%)
Jun 20, 2024 0.0350 0.0350 0.0331 0.0331 13,806 -0.01(-16.83%)
Jun 18, 2024 0.0374 0.0398 0.0350 0.0398 1,038 +0.00(+13.71%)
Jun 17, 2024 0.0340 0.0350 0.0340 0.0350 1,198 +0.00(+5.74%)
Jun 14, 2024 0.0398 0.0398 0.0330 0.0331 24,420 -0.00(-0.60%)
Jun 13, 2024 0.0340 0.0364 0.0333 0.0333 11,912 -0.01(-16.12%)
Jun 12, 2024 0.0398 0.0398 0.0330 0.0397 59,741 +0.00(+13.43%)
Jun 11, 2024 0.0320 0.0350 0.0320 0.0350 24,745 +0.00(+1.45%)
Jun 10, 2024 0.0393 0.0393 0.0330 0.0345 135,571 -0.01(-19.77%)
Jun 07, 2024 0.0415 0.0525 0.0415 0.0430 502,975 +0.01(+37.82%)
Jun 06, 2024 0.0400 0.0463 0.0312 0.0312 197,795 -0.01(-29.09%)
Jun 05, 2024 0.0410 0.0440 0.0362 0.0440 154,995 +0.00(+0.00%)
Jun 04, 2024 0.0375 0.0440 0.0375 0.0440 4,803 +0.00(+3.53%)
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.