Right On Brands (PK) Historical Data - RTON

RTON Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.0002 0.00 0.0% 0.00015 0.0002 0.00015 236,184
Mar 30 2020 0.0002 0.00 +0.00% 0.0001 0.0002 0.0001 0
Mar 30 2020 0.0002 0.00 0.0% 0.0001 0.0002 0.0001 845,833
Mar 27 2020 0.0002 0.0001 100.0% 0.0002 0.0002 0.0002 10,000
Mar 26 2020 0.0001 0.00 +0.00% 0.0002 0.0002 0.0001 0
Mar 26 2020 0.0001 -0.0001 -50.0% 0.0002 0.0002 0.0001 5,671,337
Mar 25 2020 0.0002 0.0001 100.0% 0.0002 0.0002 0.00015 18,596,500
Mar 24 2020 0.0001 0.00 +0.00% 0.0001 0.0002 0.0001 0
Mar 24 2020 0.0001 0.00 2.04% 0.0001 0.0002 0.0001 2,159,999
Mar 23 2020 0.000098 -0.0001 -51.0% 0.0001 0.0002 0.000098 1,327,000
Mar 20 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0001 0
Mar 20 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 5,888,697
Mar 19 2020 0.0002 0.00 1.01% 0.0002 0.0002 0.0001 935,000
Mar 18 2020 0.000198 -0.00 -1.0% 0.0002 0.0002 0.000198 1,400,000
Mar 17 2020 0.0002 0.00 0.0% 0.0001 0.0002 0.0001 2,350,000
Mar 16 2020 0.0002 0.00 0.0% 0.0001 0.0002 0.0001 12,939,116
Mar 13 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0001 0
Mar 13 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 24,816,850
Mar 12 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0001 0
Mar 12 2020 0.0002 0.00005 33.36% 0.0002 0.0002 0.0001 25,762,784
Mar 11 2020 0.00015 -0.00015 -50.02% 0.0002 0.0003 0.0001 94,701,000
Mar 10 2020 0.0003 0.00 +0.00% 0.0002 0.0003 0.0002 0
Mar 10 2020 0.0003 0.0001 50.0% 0.0002 0.0003 0.0002 7,339,346
Mar 09 2020 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 8,091,132
Mar 06 2020 0.0003 0.00 0.0% 0.0004 0.0004 0.0002 29,899,998
Mar 05 2020 0.0003 0.00 0.0% 0.0004 0.0004 0.0003 9,031,710
Mar 04 2020 0.0003 -0.0001 -25.0% 0.0004 0.0004 0.00025 32,370,508
Mar 03 2020 0.0004 0.0001 33.38% 0.0004 0.0004 0.0003 4,641,000
Mar 02 2020 0.0003 0.00 +0.00% 0.0003 0.0004 0.0003 0
Mar 02 2020 0.0003 -0.0001 -25.0% 0.0003 0.0004 0.0003 9,719,000
Feb 28 2020 0.0004 0.00002 4.17% 0.0004 0.0004 0.0003 1,738,000
Feb 27 2020 0.000384 0.00 +0.00% 0.0003 0.0004 0.0003 0
Feb 27 2020 0.000384 -0.00002 -4.0% 0.0003 0.0004 0.0003 3,042,500
Feb 26 2020 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 7,690,751
Feb 25 2020 0.0003 -0.0001 -25.0% 0.0004 0.0004 0.0003 17,667,007
Feb 24 2020 0.0004 0.00 0.0% 0.0004 0.0005 0.0003 90,375,672
Feb 21 2020 0.0004 0.00 +0.00% 0.0003 0.0004 0.0003 0
Feb 21 2020 0.0004 0.00 0.0% 0.0003 0.0004 0.0003 1,322,500
Feb 20 2020 0.0004 0.00 +0.00% 0.0004 0.0004 0.0003 0
Feb 20 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 8,035,021
Feb 19 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 25,739,895
Feb 18 2020 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.00035 31,292,865
Feb 17 2020 0.0005 0.00 +0.00% 0.0006 0.0007 0.0004 0
Feb 14 2020 0.0005 0.00 +0.00% 0.0006 0.0007 0.0004 0
Feb 14 2020 0.0005 0.00 0.0% 0.0006 0.0007 0.0004 135,146,812
Feb 13 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0004 0
Feb 13 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0004 6,235,377
Feb 12 2020 0.0005 -0.0001 -16.67% 0.0005 0.0005 0.00035 48,490,267
Feb 11 2020 0.0006 0.00 +0.00% 0.0006 0.0007 0.00045 0
Feb 11 2020 0.0006 -0.00005 -7.69% 0.0006 0.0007 0.00045 68,187,573
Feb 10 2020 0.00065 -0.00005 -7.14% 0.0007 0.0007 0.0006 7,101,992
Feb 07 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0006 3,723,148
Feb 06 2020 0.0007 0.00 +0.00% 0.0007 0.0008 0.0006 0
Feb 06 2020 0.0007 -0.0001 -12.5% 0.0007 0.0008 0.0006 6,765,801
Feb 05 2020 0.0008 0.00 0.0% 0.0008 0.0008 0.0006 3,895,801
Feb 04 2020 0.0008 0.00 0.0% 0.0007 0.0008 0.0006 26,018,687
Feb 03 2020 0.0008 0.00 +0.00% 0.0007 0.0008 0.000678 0
Feb 03 2020 0.0008 0.0001 14.29% 0.0007 0.0008 0.000678 53,153,149
Jan 31 2020 0.0007 0.00 0.0% 0.0007 0.0008 0.0006 19,526,262
Jan 30 2020 0.0007 -0.0001 -12.5% 0.0008 0.0009 0.0006 65,602,337
Jan 29 2020 0.0008 0.00 +0.00% 0.0013 0.0015 0.0008 0
Jan 29 2020 0.0008 -0.0005 -38.46% 0.0013 0.0015 0.0008 212,067,878
Jan 28 2020 0.0013 0.00 +0.00% 0.0012 0.0016 0.001 0
Jan 28 2020 0.0013 0.0001 8.34% 0.0012 0.0016 0.001 198,949,329
Jan 27 2020 0.0012 0.00 0.0% 0.0012 0.0012 0.001 30,679,120
Jan 24 2020 0.0012 0.00 0.0% 0.0012 0.0013 0.0011 87,667,634
Jan 23 2020 0.0012 0.00 +0.00% 0.0009 0.0013 0.0009 0
Jan 23 2020 0.0012 0.0003 33.32% 0.0009 0.0013 0.0009 170,916,551
Jan 22 2020 0.0009 -0.0001 -10.0% 0.001 0.001 0.0008 73,986,798
Jan 21 2020 0.001 -0.0001 -9.09% 0.0011 0.0012 0.0009 24,592,490
Jan 20 2020 0.0011 0.00 +0.00% 0.0008 0.0011 0.0007 0
Jan 17 2020 0.0011 0.00 +0.00% 0.0008 0.0011 0.0007 0
Jan 17 2020 0.0011 0.0003 37.5% 0.0008 0.0011 0.0007 152,295,608
Jan 16 2020 0.0008 0.00 0.0% 0.0008 0.0008 0.0007 71,444,390
Jan 15 2020 0.0008 0.00005 6.67% 0.0007 0.0009 0.0007 45,446,632
Jan 14 2020 0.00075 0.00 +0.00% 0.0007 0.00085 0.0006 0
Jan 14 2020 0.00075 0.00005 7.14% 0.0007 0.00085 0.0006 167,802,152
Jan 13 2020 0.0007 -0.00005 -6.67% 0.0007 0.0008 0.0006 69,019,793
Jan 10 2020 0.00075 0.00005 7.14% 0.0009 0.0009 0.0006 21,297,509
Jan 09 2020 0.0007 0.00 +0.00% 0.0008 0.0008 0.0006 0
Jan 09 2020 0.0007 -0.0001 -12.5% 0.0008 0.0008 0.0006 72,654,818
Jan 08 2020 0.0008 -0.0002 -20.0% 0.001 0.001 0.0007 86,519,044
Jan 07 2020 0.001 0.00 0.0% 0.001 0.001 0.001 0
Jan 06 2020 0.001 -0.0002 -16.67% 0.0012 0.00124 0.0009 22,835,800
Jan 03 2020 0.0012 0.00 +0.00% 0.0014 0.00145 0.001 0
Jan 03 2020 0.0012 0.0002 19.99% 0.0014 0.00145 0.001 11,098,873
Jan 02 2020 0.001 -0.0001 -9.09% 0.0011 0.0014 0.0008 4,651,594


Your Recent History
USOTC
RTON
Right On B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.