RTON

Right On Brands (PK) Historical Data

RTON Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 0.0031 -0.0001 -3.13% 0.003 0.0031 0.00249 95,024,220
Apr 13 2021 0.0032 -0.0001 -3.03% 0.0032 0.0035 0.003 34,811,933
Apr 12 2021 0.0033 0.00 +0.00% 0.0034 0.0036 0.0031 0
Apr 12 2021 0.0033 -0.0001 -2.94% 0.0034 0.0036 0.0031 42,282,341
Apr 09 2021 0.0034 0.00 0.0% 0.0033 0.0035 0.0031 34,465,817
Apr 08 2021 0.0034 -0.0002 -5.56% 0.0036 0.0036 0.00305 30,803,880
Apr 07 2021 0.0036 0.00 +0.00% 0.0038 0.004 0.0033 0
Apr 07 2021 0.0036 -0.0001 -2.7% 0.0038 0.004 0.0033 39,568,594
Apr 06 2021 0.0037 -0.0003 -7.5% 0.0038 0.0041 0.0036 33,802,626
Apr 05 2021 0.004 -0.0003 -6.98% 0.0045 0.0046 0.0034 87,645,885
Apr 02 2021 0.0043 0.00 +0.00% 0.0035 0.0045 0.0028 0
Apr 01 2021 0.0043 0.0008 22.86% 0.0035 0.0045 0.0028 153,181,327
Mar 31 2021 0.0035 0.00 +0.00% 0.0037 0.0045 0.003 0
Mar 31 2021 0.0035 -0.0001 -2.78% 0.0037 0.0045 0.003 72,729,031
Mar 30 2021 0.0036 0.00 0.0% 0.0039 0.0039 0.0035 37,336,897
Mar 29 2021 0.0036 0.00 0.0% 0.0036 0.004 0.0034 35,699,323
Mar 26 2021 0.0036 0.0002 5.88% 0.0038 0.00391 0.0034 38,816,956
Mar 25 2021 0.0034 -0.0003 -8.11% 0.0043 0.0043 0.003 64,541,755
Mar 24 2021 0.0037 0.00 +0.00% 0.0046 0.0046 0.0037 0
Mar 24 2021 0.0037 -0.0004 -9.76% 0.0046 0.0046 0.0037 42,367,985
Mar 23 2021 0.0041 -0.0002 -4.65% 0.0041 0.0045 0.004 50,947,902
Mar 22 2021 0.0043 0.00 +0.00% 0.0048 0.005 0.0041 0
Mar 22 2021 0.0043 -0.0004 -8.51% 0.0048 0.005 0.0041 68,796,252
Mar 19 2021 0.0047 0.0001 2.17% 0.0047 0.005 0.0045 42,477,668
Mar 18 2021 0.0046 0.00 0.0% 0.005 0.0052 0.0043 88,898,454
Mar 17 2021 0.0046 0.00 +0.00% 0.0056 0.0056 0.0043 0
Mar 17 2021 0.0046 0.00 0.0% 0.0056 0.0056 0.0043 57,020,138
Mar 16 2021 0.0046 0.00 +0.00% 0.0041 0.006 0.004 0
Mar 16 2021 0.0046 0.0006 15.0% 0.0041 0.006 0.004 168,400,696
Mar 15 2021 0.004 0.0001 2.56% 0.0039 0.0042 0.0036 41,739,066
Mar 12 2021 0.0039 0.0002 5.41% 0.0037 0.00404 0.0034 71,560,036
Mar 11 2021 0.0037 -0.0001 -2.63% 0.004 0.0041 0.0033 55,732,103
Mar 10 2021 0.0038 0.0002 5.56% 0.004 0.004 0.0033 63,880,389
Mar 09 2021 0.0036 0.00 +0.00% 0.0042 0.0042 0.0031 0
Mar 09 2021 0.0036 -0.0002 -5.26% 0.0042 0.0042 0.0031 59,858,035
Mar 08 2021 0.0038 -0.0001 -2.56% 0.0039 0.0042 0.0036 60,062,833
Mar 05 2021 0.0039 0.00 +0.00% 0.0031 0.0039 0.0028 0
Mar 05 2021 0.0039 0.00095 32.2% 0.0031 0.0039 0.0028 96,823,371
Mar 04 2021 0.00295 0.00 +0.00% 0.0037 0.004 0.0025 0
Mar 04 2021 0.00295 -0.00065 -18.06% 0.0037 0.004 0.0025 127,968,558
Mar 03 2021 0.0036 -0.001 -21.74% 0.0047 0.0048 0.0031 152,926,627
Mar 02 2021 0.0046 -0.0007 -13.21% 0.0055 0.0055 0.0045 101,183,231
Mar 01 2021 0.0053 0.00 +0.00% 0.0049 0.0057 0.0044 0
Mar 01 2021 0.0053 0.0008 17.78% 0.0049 0.0057 0.0044 95,441,655
Feb 26 2021 0.0045 0.00 +0.00% 0.0052 0.0057 0.004 0
Feb 26 2021 0.0045 -0.0008 -15.09% 0.0052 0.0057 0.004 116,140,034
Feb 25 2021 0.0053 -0.0005 -8.62% 0.0055 0.0068 0.005 158,898,581
Feb 24 2021 0.0058 0.00 +0.00% 0.0053 0.0081 0.0044 0
Feb 24 2021 0.0058 0.0017 41.46% 0.0053 0.0081 0.0044 603,553,897
Feb 23 2021 0.0041 0.00 +0.00% 0.005 0.0052 0.0033 0
Feb 23 2021 0.0041 -0.0008 -16.33% 0.005 0.0052 0.0033 153,857,654
Feb 22 2021 0.0049 -0.0011 -18.33% 0.006 0.0068 0.0041 288,761,416
Feb 19 2021 0.006 -0.0008 -11.76% 0.0068 0.0072 0.0055 117,206,256
Feb 18 2021 0.0068 0.00 +0.00% 0.0076 0.0082 0.0045 0
Feb 18 2021 0.0068 -0.0009 -11.69% 0.0076 0.0082 0.0045 211,798,268
Feb 17 2021 0.0077 0.0005 6.94% 0.0074 0.0083 0.0069 138,184,108
Feb 16 2021 0.0072 0.00 +0.00% 0.008 0.0083 0.0066 0
Feb 16 2021 0.0072 0.0004 5.88% 0.008 0.0083 0.0066 201,570,455
Feb 15 2021 0.0068 0.00 +0.00% 0.0088 0.0091 0.0041 0
Feb 12 2021 0.0068 -0.0012 -15.0% 0.0088 0.0091 0.0041 651,611,513
Feb 11 2021 0.008 0.00 +0.00% 0.00745 0.0108 0.006 0
Feb 11 2021 0.008 0.0016 25.0% 0.00745 0.0108 0.006 788,334,637
Feb 10 2021 0.0064 0.0039 156.0% 0.0029 0.0072 0.0025 993,513,286
Feb 09 2021 0.0025 0.00 +0.00% 0.0018 0.0025 0.0015 0
Feb 09 2021 0.0025 0.001 66.67% 0.0018 0.0025 0.0015 304,040,052
Feb 08 2021 0.0015 0.00 +0.00% 0.0012 0.0017 0.00109 0
Feb 08 2021 0.0015 0.0005 50.0% 0.0012 0.0017 0.00109 294,739,111
Feb 05 2021 0.001 0.0002 25.0% 0.0008 0.0012 0.0007 293,695,924
Feb 04 2021 0.0008 0.0001 14.29% 0.0008 0.0008 0.0007 92,941,346
Feb 03 2021 0.0007 0.0001 16.69% 0.0007 0.0008 0.0006 141,039,283
Feb 02 2021 0.0006 0.00 +0.00% 0.00054 0.0007 0.0005 0
Feb 02 2021 0.0006 0.0001 20.0% 0.00054 0.0007 0.0005 147,595,714
Feb 01 2021 0.0005 0.00 +0.00% 0.0007 0.0007 0.0005 0
Feb 01 2021 0.0005 -0.0001 -16.67% 0.0007 0.0007 0.0005 136,772,400
Jan 29 2021 0.0006 -0.0001 -14.29% 0.0008 0.0008 0.0005 143,695,349
Jan 28 2021 0.0007 0.00 +0.00% 0.0009 0.0009 0.0006 0
Jan 28 2021 0.0007 -0.0001 -12.5% 0.0009 0.0009 0.0006 175,128,337
Jan 27 2021 0.0008 -0.0001 -11.11% 0.0009 0.0011 0.0007 312,098,424
Jan 26 2021 0.0009 0.0003 50.03% 0.0006 0.001 0.0005 863,850,916
Jan 25 2021 0.0006 0.0002 49.98% 0.0005 0.0006 0.00045 253,578,337
Jan 22 2021 0.0004 0.00 +0.00% 0.0005 0.0005 0.0004 0
Jan 22 2021 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0004 90,257,610
Jan 21 2021 0.0005 0.00 +0.00% 0.0004 0.0005 0.0004 0
Jan 21 2021 0.0005 0.0001 25.0% 0.0004 0.0005 0.0004 104,580,144
Jan 20 2021 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0004 46,666,332
Jan 19 2021 0.0005 0.00 0.0% 0.0005 0.0005 0.0004 133,523,043
Jan 18 2021 0.0005 0.00 +0.00% 0.0005 0.0005 0.0004 0
Jan 15 2021 0.0005 0.00 +0.00% 0.0005 0.0005 0.0004 0
Jan 15 2021 0.0005 0.00 0.0% 0.0005 0.0005 0.0004 92,738,416


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.