Right On Brands Inc (PK) (RTON)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0009 | -3.10344827586 | 0.029 | 0.04 | 0.028 | 46304 | 0.03521234 | CS |
| 4 | -0.0019 | -6.33333333333 | 0.03 | 0.042 | 0.015 | 35243 | 0.03457133 | CS |
| 12 | -0.0219 | -43.8 | 0.05 | 0.0636 | 0.01 | 32752 | 0.03904688 | CS |
| 26 | -0.0218 | -43.6873747495 | 0.0499 | 0.1898 | 0.01 | 53087 | 0.07327662 | CS |
| 52 | -0.0016 | -5.38720538721 | 0.0297 | 0.1898 | 0.01 | 83399 | 0.05612331 | CS |
| 156 | -0.1219 | -81.2666666667 | 0.15 | 0.225 | 0.0057 | 7932702 | 0.1307831 | CS |
| 260 | -0.0719 | -71.9 | 0.1 | 2.7 | 0.0057 | 36578074 | 0.37686596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0281 | 0.0001 | 0.36 | 0.0281 | 0.0281 | 0.0281 | 913 |
| 1740695340 | 0.028 | -0.011 | -28.21 | 0.03 | 0.037 | 0.028 | 83280 |
| 1740608400 | 0.039 | 0.002 | 5.41 | 0.039 | 0.039 | 0.039 | 10000 |
| 1740522480 | 0.037 | -0.003 | -7.50 | 0.03 | 0.037 | 0.03 | 32000 |
| 1740435600 | 0.04 | 0.011 | 37.93 | 0.04 | 0.04 | 0.0281 | 105960 |
| 1740176400 | 0.029 | -0.01 | -25.64 | 0.029 | 0.029 | 0.029 | 280 |
| 1740090480 | 0.039 | 0.012 | 44.44 | 0.039 | 0.039 | 0.039 | 75058 |
| 1740003960 | 0.027 | -0.0001 | -0.37 | 0.035 | 0.035 | 0.027 | 52977 |
| 1739917740 | 0.0271 | -0.0079 | -22.57 | 0.025 | 0.0375 | 0.025 | 65626 |
| 1739572020 | 0.035 | -0.004 | -10.26 | 0.0375 | 0.0375 | 0.035 | 1475 |
| 1739485320 | 0.039 | 0.004 | 11.43 | 0.015 | 0.04 | 0.015 | 66611 |
| 1739398920 | 0.035 | -0.006 | -14.63 | 0.035 | 0.035 | 0.035 | 120 |
| 1739312400 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1739226000 | 0.041 | 0.002 | 5.13 | 0.033 | 0.041 | 0.033 | 10705 |
| 1738967160 | 0.039 | 0.00465 | 13.54 | 0.025 | 0.042 | 0.025 | 40604 |
| 1738880400 | 0.03435 | -0.00265 | -7.16 | 0.031 | 0.042 | 0.0253 | 29069 |
| 1738794000 | 0.037 | 0.008 | 27.59 | 0.037 | 0.037 | 0.037 | 20000 |
| 1738708080 | 0.029 | -0.001 | -3.33 | 0.025 | 0.033 | 0.025 | 1140 |
| 1738621740 | 0.03 | -0.005 | -14.29 | 0.015 | 0.0369 | 0.015 | 37285 |
| 1738362000 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 2188 |
| 1738276080 | 0.03 | 0 | 0.00 | 0.04 | 0.04 | 0.03 | 37472 |
| 1738189740 | 0.03 | -0.012 | -28.57 | 0.03 | 0.03 | 0.03 | 7375 |
| 1738103280 | 0.042 | 0.00435 | 11.55 | 0.03 | 0.0429999 | 0.03 | 25288 |
| 1738016820 | 0.03765 | 0.00765 | 25.50 | 0.035 | 0.03765 | 0.035 | 1418 |
| 1737757440 | 0.03 | -0.015 | -33.33 | 0.01 | 0.044 | 0.01 | 11543 |
| 1737671220 | 0.045 | -0.002 | -4.26 | 0.045 | 0.045 | 0.045 | 7504 |
| 1737584640 | 0.047 | 0.0172 | 57.72 | 0.03 | 0.047 | 0.03 | 20300 |
| 1737498540 | 0.0298 | -0.0092 | -23.59 | 0.016 | 0.046 | 0.016 | 6000 |
| 1737152880 | 0.039 | 0.008 | 25.81 | 0.03 | 0.039 | 0.03 | 37650 |
| 1737066420 | 0.031 | -0.0023 | -6.91 | 0.031 | 0.031 | 0.031 | 221 |
| 1736979720 | 0.0333 | 0 | 0.00 | 0.033 | 0.04 | 0.031 | 171013 |
| 1736893380 | 0.0333 | -0.0057 | -14.62 | 0.039 | 0.039 | 0.033 | 76660 |
| 1736806800 | 0.039 | 0 | 0.00 | 0.039 | 0.046 | 0.039 | 41173 |
| 1736547720 | 0.039 | -0.008 | -17.02 | 0.04 | 0.04 | 0.039 | 8204 |
| 1736375160 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1736288760 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1736202360 | 0.047 | 0.0015 | 3.30 | 0.039 | 0.047 | 0.039 | 14370 |
| 1735942980 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 59048 |
| 1735856700 | 0.0455 | 0.0065 | 16.67 | 0.0469 | 0.0469 | 0.04 | 4015 |
| 1735683960 | 0.039 | -0.009 | -18.75 | 0.033 | 0.0485 | 0.033 | 8873 |
| 1735597740 | 0.048 | 0 | 0.00 | 0.039 | 0.0496 | 0.039 | 11111 |
| 1735338000 | 0.048 | 0.0025 | 5.49 | 0.041 | 0.05 | 0.039 | 27600 |
| 1735252020 | 0.0455 | -0.0044 | -8.82 | 0.039 | 0.0455 | 0.039 | 15560 |
| 1735078200 | 0.0499 | -0.0001 | -0.20 | 0.039 | 0.05 | 0.039 | 92842 |
| 1734992400 | 0.05 | 0.0125 | 33.33 | 0.04 | 0.05 | 0.04 | 9270 |
| 1734733200 | 0.0375 | -0.0134 | -26.33 | 0.03 | 0.0509 | 0.03 | 26262 |
| 1734646800 | 0.0509 | -0.0051 | -9.11 | 0.0475 | 0.0509999 | 0.0375 | 79358 |
| 1734560940 | 0.056 | -0.0013 | -2.27 | 0.0375 | 0.056 | 0.0375 | 2049 |
| 1734474360 | 0.0573 | -0.0007 | -1.21 | 0.03 | 0.0579 | 0.03 | 33410 |
| 1734388140 | 0.058 | 0.018 | 45.00 | 0.03 | 0.0597 | 0.03 | 1140 |
| 1734128940 | 0.04 | -0.0015 | -3.61 | 0.0421 | 0.0624 | 0.04 | 51422 |
| 1734042480 | 0.0415 | -0.0221 | -34.75 | 0.0421 | 0.0421 | 0.0415 | 1511 |
| 1733955900 | 0.0636 | 0.0232501 | 57.62 | 0.041 | 0.0636 | 0.0403 | 15902 |
| 1733869200 | 0.0403499 | -0.00065 | -1.59 | 0.0403 | 0.0403499 | 0.0403 | 129705 |
| 1733782800 | 0.041 | -0.009 | -18.00 | 0.0411 | 0.0411 | 0.041 | 7374 |
| 1733523600 | 0.05 | -0.0022 | -4.21 | 0.05 | 0.059 | 0.05 | 26062 |
| 1733437500 | 0.0522 | -0.0133 | -20.31 | 0.065 | 0.065 | 0.041 | 18343 |
| 1733350980 | 0.0655 | 0.0252 | 62.53 | 0.05295 | 0.068 | 0.05295 | 2700 |
| 1733264700 | 0.0403 | -0.0047 | -10.44 | 0.0417999 | 0.05 | 0.04 | 54517 |
| 1733178180 | 0.045 | -0.006 | -11.76 | 0.04 | 0.0685 | 0.03 | 248011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
