Right On Brands Inc (PK) (RTON)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0075 | 11.1111111111 | 0.0675 | 0.08 | 0.0311 | 53926 | 0.07153714 | CS |
4 | 0.02508 | 50.2403846154 | 0.04992 | 0.08 | 0.026 | 67009 | 0.05853024 | CS |
12 | 0.005 | 7.14285714286 | 0.07 | 0.1 | 0.026 | 44421 | 0.06153954 | CS |
26 | 0.012 | 19.0476190476 | 0.063 | 0.1 | 0.015 | 107963 | 0.04656152 | CS |
52 | 0.05 | 200 | 0.025 | 0.1 | 0.0057 | 156859 | 0.03828105 | CS |
156 | -0.3 | -80 | 0.375 | 0.575 | 0.0057 | 13683068 | 0.20591127 | CS |
260 | -1.25 | -94.3396226415 | 1.325 | 2.7 | 0.0057 | 38857602 | 0.367147 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726867200 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.0709999 | 37378 |
1726781220 | 0.075 | 0.005 | 7.14 | 0.05 | 0.075 | 0.05 | 77052 |
1726694460 | 0.07 | 0.007 | 11.11 | 0.0311 | 0.0729 | 0.0311 | 23963 |
1726608240 | 0.063 | -0.012 | -16.00 | 0.0611 | 0.079 | 0.0611 | 11880 |
1726521720 | 0.075 | 0.0049 | 6.99 | 0.07 | 0.079 | 0.061 | 19732 |
1726262940 | 0.0701 | 0.0101 | 16.83 | 0.0675 | 0.079 | 0.065 | 137004 |
1726176540 | 0.06 | 0.0081 | 15.61 | 0.05 | 0.07 | 0.05 | 685479 |
1726089900 | 0.0519 | 0 | 0.00 | 0.0519 | 0.0519 | 0.0519 | 0 |
1726003500 | 0.0519 | 0.00435 | 9.15 | 0.0404 | 0.0539 | 0.0404 | 20227 |
1725917160 | 0.04755 | 0.00516 | 12.17 | 0.055 | 0.055 | 0.045 | 4549 |
1725658020 | 0.04239 | 0.0068901 | 19.41 | 0.0354999 | 0.04239 | 0.0354999 | 3072 |
1725571440 | 0.0354999 | -0.00575 | -13.94 | 0.0354999 | 0.07 | 0.0354999 | 6923 |
1725485040 | 0.04125 | -0.00775 | -15.82 | 0.038875 | 0.04125 | 0.038875 | 3565 |
1725398880 | 0.049 | 0.009 | 22.50 | 0.035 | 0.049 | 0.032 | 1391 |
1725053340 | 0.04 | -0.0049 | -10.91 | 0.047 | 0.054 | 0.04 | 11240 |
1724966400 | 0.0449 | -0.005 | -10.02 | 0.031 | 0.074 | 0.031 | 47502 |
1724880360 | 0.0499 | 0.0073 | 17.14 | 0.0499 | 0.05 | 0.041 | 56200 |
1724794080 | 0.0426 | 0.0121 | 39.67 | 0.0305 | 0.075 | 0.0305 | 15506 |
1724707740 | 0.0305 | 0.0045 | 17.31 | 0.028 | 0.038 | 0.028 | 38283 |
1724448480 | 0.026 | -0.02 | -43.48 | 0.04992 | 0.0509999 | 0.026 | 42599 |
1724362140 | 0.046 | -0.006 | -11.54 | 0.046 | 0.046 | 0.046 | 1940 |
1724275200 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
1724188800 | 0.052 | -0.0001 | -0.19 | 0.05355 | 0.05355 | 0.052 | 29519 |
1724102880 | 0.0521 | 0 | 0.00 | 0.053825 | 0.053825 | 0.0521 | 13203 |
1723843740 | 0.0521 | -0.0001 | -0.19 | 0.0523 | 0.05555 | 0.0521 | 11788 |
1723756860 | 0.0522 | -0.0088 | -14.43 | 0.053825 | 0.05417 | 0.0522 | 7249 |
1723670820 | 0.061 | 0.009 | 17.31 | 0.055 | 0.068 | 0.0521 | 40064 |
1723584360 | 0.052 | 0.0065 | 14.29 | 0.0403 | 0.052 | 0.034 | 57781 |
1723497900 | 0.0455 | 0.0012 | 2.71 | 0.036 | 0.0455 | 0.036 | 18359 |
1723238400 | 0.0443 | 0 | 0.00 | 0.042075 | 0.0443 | 0.042075 | 16000 |
1723152000 | 0.0443 | -0.0047 | -9.59 | 0.0444 | 0.0444 | 0.04 | 11452 |
1723065720 | 0.049 | 0.0001 | 0.20 | 0.0489 | 0.075 | 0.0403 | 59358 |
1722979800 | 0.0489 | 0.0086 | 21.34 | 0.03957 | 0.0489 | 0.0351 | 21726 |
1722893340 | 0.0403 | -0.0197 | -32.83 | 0.045 | 0.055 | 0.0403 | 55319 |
1722634140 | 0.06 | -0.0089 | -12.92 | 0.0451 | 0.065 | 0.0451 | 12780 |
1722547620 | 0.0689 | 0.0038251 | 5.88 | 0.0601 | 0.0689 | 0.046 | 29034 |
1722461340 | 0.0650749 | 0.0001749 | 0.27 | 0.07005 | 0.08 | 0.0650749 | 6100 |
1722374820 | 0.0649 | 0.0048 | 7.99 | 0.08 | 0.08 | 0.0601 | 6910 |
1722288180 | 0.0601 | -0.00147 | -2.39 | 0.0601 | 0.0699 | 0.0601 | 31000 |
1722029100 | 0.06157 | -0.00333 | -5.13 | 0.06157 | 0.06157 | 0.06157 | 120 |
1721942400 | 0.0649 | 0.00236 | 3.77 | 0.06255 | 0.0649 | 0.06255 | 3000 |
1721856480 | 0.06254 | 0.00244 | 4.06 | 0.0601 | 0.06254 | 0.0601 | 13790 |
1721770140 | 0.0601 | 0 | 0.00 | 0.06505 | 0.0699 | 0.0601 | 12272 |
1721683740 | 0.0601 | -0.0059 | -8.94 | 0.06505 | 0.06505 | 0.0601 | 6100 |
1721424360 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
1721337960 | 0.066 | 0.006 | 10.00 | 0.065 | 0.075 | 0.06 | 3328 |
1721251320 | 0.06 | -0.006 | -9.09 | 0.06 | 0.07749 | 0.06 | 10052 |
1721164920 | 0.066 | 0 | 0.00 | 0.06 | 0.07 | 0.06 | 1050 |
1721078940 | 0.066 | 0.001 | 1.54 | 0.06 | 0.066 | 0.06 | 2334 |
1720819200 | 0.065 | -0.0065 | -9.09 | 0.0645 | 0.065 | 0.06 | 8016 |
1720733280 | 0.0714999 | 0.0053999 | 8.17 | 0.066 | 0.0785 | 0.066 | 53596 |
1720646880 | 0.0661 | 0.0017 | 2.64 | 0.0714 | 0.08 | 0.063 | 225056 |
1720560540 | 0.0644 | 0.0143 | 28.54 | 0.068 | 0.0798 | 0.0585 | 35060 |
1720473600 | 0.0501 | -0.03805 | -43.17 | 0.09 | 0.09 | 0.035 | 127908 |
1720214640 | 0.08815 | -0.00639 | -6.76 | 0.0995 | 0.0995 | 0.08075 | 27428 |
1720041000 | 0.09454 | 0.01454 | 18.18 | 0.0792 | 0.1 | 0.0701 | 103933 |
1719955740 | 0.08 | 0.005 | 6.67 | 0.07 | 0.08 | 0.07 | 47800 |
1719868980 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.068 | 6088 |
1719610020 | 0.08 | 0.015 | 23.08 | 0.07 | 0.1 | 0.066 | 120492 |
1719523200 | 0.065 | -0.0001 | -0.15 | 0.065 | 0.065 | 0.065 | 121 |
1719437040 | 0.0651 | -0.0049 | -7.00 | 0.0611 | 0.0893 | 0.0611 | 472327 |
1719350880 | 0.07 | 0.0098 | 16.28 | 0.0634 | 0.079 | 0.0505 | 19129 |
1719264540 | 0.0602 | 0.0102 | 20.40 | 0.05597 | 0.0799 | 0.036 | 329722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.