Right On Brands Inc (PK) (RTON)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -4.21052631579 | 0.0475 | 0.051 | 0.03 | 51933 | 0.04871884 | CS |
| 4 | -0.019 | -29.4573643411 | 0.0645 | 0.0685 | 0.03 | 45558 | 0.04598056 | CS |
| 12 | -0.1245 | -73.2352941176 | 0.17 | 0.1795 | 0.03 | 49522 | 0.07468315 | CS |
| 26 | -0.0156 | -25.5319148936 | 0.0611 | 0.1898 | 0.026 | 56528 | 0.07714822 | CS |
| 52 | 0.0355 | 355 | 0.01 | 0.1898 | 0.0057 | 89529 | 0.05224819 | CS |
| 156 | -0.1295 | -74 | 0.175 | 0.2525 | 0.0057 | 9616246 | 0.1425144 | CS |
| 260 | -0.222 | -82.9906542056 | 0.2675 | 2.7 | 0.0057 | 38236365 | 0.36933953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732918200 | 0.0509999 | -0.0002 | -0.39 | 0.0645 | 0.0645 | 0.0509999 | 20171 |
| 1732746540 | 0.0512 | -0.0187 | -26.75 | 0.04 | 0.0512 | 0.04 | 39200 |
| 1732660140 | 0.0699 | 0.0189001 | 37.06 | 0.04 | 0.0699 | 0.04 | 2200 |
| 1732573560 | 0.0509999 | 0 | 0.00 | 0.05 | 0.0509999 | 0.045 | 2735 |
| 1732314000 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 2300 |
| 1732227900 | 0.0509999 | -0.0225 | -30.61 | 0.0509999 | 0.0509999 | 0.0509999 | 337058 |
| 1732141740 | 0.0735 | 0.0139 | 23.32 | 0.04 | 0.0735 | 0.04 | 6581 |
| 1732054800 | 0.0596 | 0.0092 | 18.25 | 0.0501 | 0.0596 | 0.05 | 60240 |
| 1731968640 | 0.0504 | -0.0046 | -8.36 | 0.0509999 | 0.0509999 | 0.0504 | 74919 |
| 1731709260 | 0.055 | -0.015 | -21.43 | 0.055 | 0.055 | 0.055 | 427 |
| 1731622800 | 0.07 | 0.0185 | 35.92 | 0.0515 | 0.07 | 0.0509999 | 11650 |
| 1731536760 | 0.0515 | 0.0004 | 0.78 | 0.0515 | 0.0515 | 0.0515 | 6963 |
| 1731450480 | 0.0511 | 0.0005 | 0.99 | 0.05 | 0.1 | 0.05 | 30226 |
| 1731363600 | 0.0506 | -0.0194 | -27.71 | 0.07 | 0.07 | 0.0506 | 43340 |
| 1731104400 | 0.07 | 0.012 | 20.69 | 0.07 | 0.07 | 0.07 | 443 |
| 1731018540 | 0.058 | 0.0023 | 4.13 | 0.08 | 0.08 | 0.058 | 29080 |
| 1730931600 | 0.0557 | -0.0343 | -38.11 | 0.0502 | 0.1 | 0.0502 | 28931 |
| 1730845680 | 0.09 | 0.02 | 28.57 | 0.05 | 0.09 | 0.05 | 8160 |
| 1730759160 | 0.07 | -0.04 | -36.36 | 0.11 | 0.11 | 0.06 | 119516 |
| 1730496180 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1730409780 | 0.11 | 0.044 | 66.67 | 0.061 | 0.1298999 | 0.06 | 389161 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
