Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Right On Brands Inc (PK) (RTON)
Right On Brands Inc (PK) (RTON) Historical

RTON Right On Brands Inc (PK)

0.075

0.00 (0.00%)

Sep 22 2024 - Closed

Delayed by 15 minutes

RTON Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	0.075	0.00	0.00%	0.08	0.08	0.071	37,378
Sep 19 2024	0.075	0.005	7.14%	0.05	0.075	0.05	77,052
Sep 18 2024	0.07	0.007	11.11%	0.0311	0.0729	0.0311	23,963
Sep 17 2024	0.063	-0.012	-16.00%	0.0611	0.079	0.0611	11,880
Sep 16 2024	0.075	0.0049	6.99%	0.07	0.079	0.061	19,732
Sep 13 2024	0.0701	0.0101	16.83%	0.0675	0.079	0.065	137,004
Sep 12 2024	0.06	0.0081	15.61%	0.05	0.07	0.05	685,479
Sep 11 2024	0.0519	0.00	0.00%	0.0519	0.0519	0.0519	0
Sep 10 2024	0.0519	0.00435	9.15%	0.0404	0.0539	0.0404	20,227
Sep 09 2024	0.04755	0.00516	12.17%	0.055	0.055	0.045	4,549
Sep 06 2024	0.04239	0.00689	19.41%	0.0355	0.04239	0.0355	3,072
Sep 05 2024	0.0355	-0.00575	-13.94%	0.0355	0.07	0.0355	6,923
Sep 04 2024	0.04125	-0.00775	-15.82%	0.038875	0.04125	0.038875	3,565
Sep 03 2024	0.049	0.009	22.50%	0.035	0.049	0.032	1,391
Aug 30 2024	0.04	-0.0049	-10.91%	0.047	0.054	0.04	11,240
Aug 29 2024	0.0449	-0.005	-10.02%	0.031	0.074	0.031	47,502
Aug 28 2024	0.0499	0.0073	17.14%	0.0499	0.05	0.041	56,200
Aug 27 2024	0.0426	0.0121	39.67%	0.0305	0.075	0.0305	15,506
Aug 26 2024	0.0305	0.0045	17.31%	0.028	0.038	0.028	38,283
Aug 23 2024	0.026	-0.02	-43.48%	0.04992	0.051	0.026	42,599
Aug 22 2024	0.046	-0.006	-11.54%	0.046	0.046	0.046	1,940
Aug 21 2024	0.052	0.00	0.00%	0.052	0.052	0.052	0
Aug 20 2024	0.052	-0.0001	-0.19%	0.05355	0.05355	0.052	29,519
Aug 19 2024	0.0521	0.00	0.00%	0.053825	0.053825	0.0521	13,203
Aug 16 2024	0.0521	-0.0001	-0.19%	0.0523	0.05555	0.0521	11,788
Aug 15 2024	0.0522	-0.0088	-14.43%	0.053825	0.05417	0.0522	7,249
Aug 14 2024	0.061	0.009	17.31%	0.055	0.068	0.0521	40,064
Aug 13 2024	0.052	0.0065	14.29%	0.0403	0.052	0.034	57,781
Aug 12 2024	0.0455	0.0012	2.71%	0.036	0.0455	0.036	18,359
Aug 09 2024	0.0443	0.00	0.00%	0.042075	0.0443	0.042075	16,000
Aug 08 2024	0.0443	-0.0047	-9.59%	0.0444	0.0444	0.04	11,452
Aug 07 2024	0.049	0.0001	0.20%	0.0489	0.075	0.0403	59,358
Aug 06 2024	0.0489	0.0086	21.34%	0.03957	0.0489	0.0351	21,726
Aug 05 2024	0.0403	-0.0197	-32.83%	0.045	0.055	0.0403	55,319
Aug 02 2024	0.06	-0.0089	-12.92%	0.0451	0.065	0.0451	12,780
Aug 01 2024	0.0689	0.00383	5.88%	0.0601	0.0689	0.046	29,034
Jul 31 2024	0.065075	0.00017	0.27%	0.07005	0.08	0.065075	6,100
Jul 30 2024	0.0649	0.0048	7.99%	0.08	0.08	0.0601	6,910
Jul 29 2024	0.0601	-0.00147	-2.39%	0.0601	0.0699	0.0601	31,000
Jul 26 2024	0.06157	-0.00333	-5.13%	0.06157	0.06157	0.06157	120
Jul 25 2024	0.0649	0.00236	3.77%	0.06255	0.0649	0.06255	3,000
Jul 24 2024	0.06254	0.00244	4.06%	0.0601	0.06254	0.0601	13,790
Jul 23 2024	0.0601	0.00	0.00%	0.06505	0.0699	0.0601	12,272
Jul 22 2024	0.0601	-0.0059	-8.94%	0.06505	0.06505	0.0601	6,100
Jul 19 2024	0.066	0.00	0.00%	0.066	0.066	0.066	0
Jul 18 2024	0.066	0.006	10.00%	0.065	0.075	0.06	3,328
Jul 17 2024	0.06	-0.006	-9.09%	0.06	0.07749	0.06	10,052
Jul 16 2024	0.066	0.00	0.00%	0.06	0.07	0.06	1,050
Jul 15 2024	0.066	0.001	1.54%	0.06	0.066	0.06	2,334
Jul 12 2024	0.065	-0.0065	-9.09%	0.0645	0.065	0.06	8,016
Jul 11 2024	0.0715	0.0054	8.17%	0.066	0.0785	0.066	53,596
Jul 10 2024	0.0661	0.0017	2.64%	0.0714	0.08	0.063	225,056
Jul 09 2024	0.0644	0.0143	28.54%	0.068	0.0798	0.0585	35,060
Jul 08 2024	0.0501	-0.03805	-43.17%	0.09	0.09	0.035	127,908
Jul 05 2024	0.08815	-0.00639	-6.76%	0.0995	0.0995	0.08075	27,428
Jul 03 2024	0.09454	0.01454	18.18%	0.0792	0.10	0.0701	103,933
Jul 02 2024	0.08	0.005	6.67%	0.07	0.08	0.07	47,800
Jul 01 2024	0.075	-0.005	-6.25%	0.08	0.08	0.068	6,088
Jun 28 2024	0.08	0.015	23.08%	0.07	0.10	0.066	120,492
Jun 27 2024	0.065	-0.0001	-0.15%	0.065	0.065	0.065	121
Jun 26 2024	0.0651	-0.0049	-7.00%	0.0611	0.0893	0.0611	472,327
Jun 25 2024	0.07	0.0098	16.28%	0.0634	0.079	0.0505	19,129

Right On Brands (PK)

Delayed Upgrade Clock