ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,070.55
      1.20%
      US Tech 100
      17,095.60
      2.05%
      Dow Jones
      38,503.69
      0.69%
      Brent Oil
      87.575
      0.01%
      Bitcoin
      67,049.99
      0.96%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Right On Brands Inc (PK) (RTON)

      7. Right On Brands Inc (PK) (RTON) Historical

      RTON Right On Brands Inc (PK)

      0.03469
      0.00169 (5.12%)
      Apr 23 2024 - Closed
      Delayed by 15 minutes

      RTON Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 23 2024 0.03469 0.00169 5.12% 0.0395 0.0395 0.03 605,087
      Apr 22 2024 0.033 -0.032 -49.23% 0.069085 0.07 0.0315 1,373,217
      Apr 19 2024 0.065 0.00 0.00% 0.0694 0.075 0.065 8,175
      Apr 18 2024 0.065 -0.0027 -3.99% 0.0684 0.074 0.0626 20,127
      Apr 17 2024 0.0677 -0.00008 -0.12% 0.0626 0.074 0.0605 15,681
      Apr 16 2024 0.06778 -0.00222 -3.17% 0.075 0.075 0.0632 130,303
      Apr 15 2024 0.07 0.0185 35.92% 0.0599 0.07 0.0599 65,839
      Apr 12 2024 0.0515 -0.0055 -9.65% 0.0595 0.06 0.05 128,826
      Apr 11 2024 0.057 0.002 3.64% 0.056 0.07 0.056 25,501
      Apr 10 2024 0.055 0.002 3.77% 0.0518 0.07 0.0518 7,700
      Apr 09 2024 0.053 -0.013 -19.70% 0.059 0.066 0.053 61,153
      Apr 08 2024 0.066 0.0119 22.00% 0.066 0.066 0.05875 28,931
      Apr 05 2024 0.0541 -0.0129 -19.25% 0.066 0.066 0.0541 55,121
      Apr 04 2024 0.067 0.0014 2.13% 0.074 0.074 0.0595 14,891
      Apr 03 2024 0.0656 0.0056 9.33% 0.051 0.0656 0.051 10,150
      Apr 02 2024 0.06 -0.01 -14.29% 0.0505 0.07 0.0505 56,058
      Apr 01 2024 0.07 0.0206 41.70% 0.0398 0.0812 0.0398 315,142
      Mar 28 2024 0.0494 0.00244 5.18% 0.0489 0.05 0.04245 62,327
      Mar 27 2024 0.046965 -0.00593 -11.20% 0.041 0.0493 0.0355 113,549
      Mar 26 2024 0.05289 -0.00284 -5.10% 0.0412 0.057 0.0412 30,281
      Mar 25 2024 0.05573 -0.00675 -10.80% 0.06675 0.06675 0.0516 68,047
      Mar 22 2024 0.06248 0.00498 8.66% 0.0575 0.0699 0.0575 45,347
      Mar 21 2024 0.0575 -0.00818 -12.46% 0.07 0.07 0.0575 860
      Mar 20 2024 0.065684 0.00744 12.78% 0.063 0.0668 0.0575 48,546
      Mar 19 2024 0.05824 0.00324 5.89% 0.055 0.075 0.055 57,411
      Mar 18 2024 0.055 -0.0042 -7.09% 0.07 0.07 0.0475 28,066
      Mar 15 2024 0.0592 0.0117 24.63% 0.05275 0.0592 0.0475 25,000
      Mar 14 2024 0.0475 -0.0048 -9.18% 0.0475 0.06 0.0475 7,004
      Mar 13 2024 0.0523 0.00175 3.46% 0.0475 0.069 0.0475 8,260
      Mar 12 2024 0.05055 -0.00796 -13.60% 0.0475 0.056 0.0411 83,157
      Mar 11 2024 0.05851 0.01081 22.66% 0.0411 0.06 0.0411 3,350
      Mar 08 2024 0.0477 0.0024 5.30% 0.0585 0.06 0.0476 39,393
      Mar 07 2024 0.0453 -0.0147 -24.50% 0.06 0.06 0.0453 23,188
      Mar 06 2024 0.06 -0.0096 -13.79% 0.0623 0.078 0.0451 15,265
      Mar 05 2024 0.0696 0.0016 2.35% 0.08 0.08 0.06 29,157
      Mar 04 2024 0.068 0.00003 0.04% 0.041 0.068 0.04 147,308
      Mar 01 2024 0.067972 -0.02503 -26.91% 0.0804 0.08475 0.0512 231,683
      Feb 29 2024 0.093 0.033 55.00% 0.07965 0.10 0.045 523,208
      Feb 28 2024 0.06 0.025 71.43% 0.0297 0.06 0.0297 449,556
      Feb 27 2024 0.035 0.0025 7.69% 0.0285 0.035 0.0284 48,867
      Feb 26 2024 0.0325 0.0041 14.44% 0.028892 0.0325 0.0285 2,969
      Feb 23 2024 0.0284 -0.00394 -12.19% 0.032 0.0323 0.0284 22,344
      Feb 22 2024 0.032344 0.00444 15.93% 0.0294 0.032344 0.029 77,870
      Feb 21 2024 0.0279 0.0023 8.98% 0.02648 0.03 0.02648 25,539
      Feb 20 2024 0.0256 -0.00115 -4.30% 0.025 0.0256 0.025 15,904
      Feb 16 2024 0.02675 0.00475 21.59% 0.026 0.02675 0.024 21,560
      Feb 15 2024 0.022 -0.002 -8.33% 0.027 0.027 0.021 4,844
      Feb 14 2024 0.024 0.003 14.29% 0.0225 0.027 0.021 2,723
      Feb 13 2024 0.021 -0.006 -22.22% 0.022 0.027 0.021 18,876
      Feb 12 2024 0.027 0.00 0.00% 0.027 0.027 0.0234 17,142
      Feb 09 2024 0.027 0.0017 6.72% 0.027 0.027 0.0201 104,860
      Feb 08 2024 0.0253 0.0051 25.25% 0.0279 0.0279 0.0201 290,121
      Feb 07 2024 0.0202 0.0001 0.50% 0.025 0.025 0.0202 43,176
      Feb 06 2024 0.0201 -0.0015 -6.94% 0.0296 0.0296 0.0201 12,566
      Feb 05 2024 0.0216 -0.00345 -13.77% 0.025 0.025 0.0216 20,927
      Feb 02 2024 0.02505 -0.00295 -10.54% 0.02302 0.028 0.02255 19,180
      Feb 01 2024 0.028 0.002 7.69% 0.028 0.028 0.02405 103,698
      Jan 31 2024 0.026 0.00177 7.30% 0.0219 0.027 0.0219 30,508
      Jan 30 2024 0.02423 0.0005 2.11% 0.0202 0.028 0.0202 43,164
      Jan 29 2024 0.02373 -0.00377 -13.71% 0.028 0.028 0.0219 19,481
      Jan 26 2024 0.0275 -0.0005 -1.79% 0.02125 0.028 0.0202 182,845
      Jan 25 2024 0.028 0.00009 0.32% 0.028 0.028 0.028 2,000

      Your Recent History

      USOTC
      RTON
      Right On Brands (PK)
      Delayed Upgrade Clock