Right On Brands Inc (PK) (RTON)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0041 | -5.8487874465 | 0.0701 | 0.1299 | 0.0651 | 15309 | 0.0824837 | CS |
| 4 | -0.104 | -61.1764705882 | 0.17 | 0.1795 | 0.045 | 40097 | 0.10746115 | CS |
| 12 | 0.0216 | 48.6486486486 | 0.0444 | 0.1898 | 0.026 | 60410 | 0.09077767 | CS |
| 26 | 0.011 | 20 | 0.055 | 0.1898 | 0.026 | 73794 | 0.06657722 | CS |
| 52 | 0.032 | 94.1176470588 | 0.034 | 0.1898 | 0.0057 | 88460 | 0.04836686 | CS |
| 156 | -0.309 | -82.4 | 0.375 | 0.475 | 0.0057 | 11835850 | 0.17020927 | CS |
| 260 | -0.284 | -81.1428571429 | 0.35 | 2.7 | 0.0057 | 38309703 | 0.36917039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730323500 | 0.066 | -0.014 | -17.50 | 0.1298999 | 0.1298999 | 0.066 | 20550 |
| 1730237280 | 0.08 | 0.01 | 14.29 | 0.0701 | 0.08 | 0.0701 | 8698 |
| 1730150880 | 0.07 | -0.0275 | -28.21 | 0.069 | 0.1 | 0.0651 | 4878 |
| 1729891500 | 0.0975 | 0.0174 | 21.72 | 0.07 | 0.0975 | 0.07 | 30020 |
| 1729805160 | 0.0801 | 0.015 | 23.04 | 0.0701 | 0.0801 | 0.0701 | 12397 |
| 1729718940 | 0.0651 | -0.0327 | -33.44 | 0.065 | 0.0651 | 0.065 | 556 |
| 1729632300 | 0.0978 | -0.0023 | -2.30 | 0.0713 | 0.13 | 0.0713 | 5460 |
| 1729545600 | 0.1001 | 0.00485 | 5.09 | 0.1001 | 0.1001 | 0.085 | 57971 |
| 1729286400 | 0.09525 | 0.03525 | 58.75 | 0.0601 | 0.1001 | 0.0601 | 11340 |
| 1729200000 | 0.06 | -0.0401 | -40.06 | 0.045 | 0.1001 | 0.045 | 10253 |
| 1729114080 | 0.1001 | 0 | 0.00 | 0.1001 | 0.1001 | 0.1001 | 0 |
| 1729027680 | 0.1001 | 0.0086 | 9.40 | 0.09855 | 0.1149 | 0.085 | 96006 |
| 1728941220 | 0.0915 | 0.0001 | 0.11 | 0.09 | 0.1167 | 0.09 | 71011 |
| 1728681900 | 0.0914 | -0.0086 | -8.60 | 0.108505 | 0.1243 | 0.0906 | 34711 |
| 1728595560 | 0.1 | -0.02 | -16.67 | 0.1244 | 0.1244 | 0.1 | 92607 |
| 1728508800 | 0.12 | 0.0101 | 9.19 | 0.09 | 0.125 | 0.09 | 58800 |
| 1728422580 | 0.1099 | -0.00255 | -2.27 | 0.1124 | 0.1124 | 0.092 | 38472 |
| 1728336000 | 0.11245 | 0.00245 | 2.23 | 0.0989 | 0.11245 | 0.0989 | 15894 |
| 1728077220 | 0.11 | -0.05 | -31.25 | 0.1795 | 0.1795 | 0.1005 | 97615 |
| 1727990760 | 0.16 | -0.00025 | -0.16 | 0.17 | 0.1765 | 0.155 | 94603 |
| 1727904000 | 0.16025 | 0.01375 | 9.39 | 0.149 | 0.1865 | 0.149 | 419360 |
| 1727818140 | 0.1465 | 0.012804 | 9.58 | 0.14 | 0.1494 | 0.112 | 83408 |
| 1727731380 | 0.133696 | 0.023696 | 21.54 | 0.08 | 0.1386 | 0.08 | 91709 |
| 1727472000 | 0.11 | 0.0001 | 0.09 | 0.095 | 0.1302319 | 0.0605 | 41511 |
| 1727386200 | 0.1099 | 0.0449 | 69.08 | 0.0651 | 0.1898 | 0.0651 | 86806 |
| 1727299200 | 0.065 | -0.015 | -18.75 | 0.065 | 0.09 | 0.065 | 37292 |
| 1727212800 | 0.08 | 0 | 0.00 | 0.08 | 0.091 | 0.08 | 153075 |
| 1727126940 | 0.08 | 0.005 | 6.67 | 0.075 | 0.080465 | 0.07 | 257055 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
