Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
RosinBomb (PK) (ROSN)
RosinBomb (PK) (ROSN) Historical

ROSN RosinBomb (PK)

0.002

-0.0003 (-13.04%)

Sep 20 2024 - Closed

Delayed by 15 minutes

ROSN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	0.002	-0.0003	-13.04%	0.0023	0.0023	0.0011	1,080,100
Sep 19 2024	0.0023	-0.0007	-23.33%	0.003	0.003	0.002	1,428,600
Sep 18 2024	0.003	-0.00006	-1.80%	0.003	0.0044	0.00255	1,624,544
Sep 17 2024	0.003055	-0.0013	-29.77%	0.0036	0.0036	0.0028	503,000
Sep 16 2024	0.00435	-0.0007	-13.86%	0.0049	0.0049	0.0036	356,100
Sep 13 2024	0.00505	-0.00035	-6.48%	0.0036	0.00505	0.0035	335,210
Sep 12 2024	0.0054	-0.003	-35.71%	0.0037	0.0059	0.0036	2,464,000
Sep 11 2024	0.0084	0.00	0.00%	0.0084	0.0084	0.0084	0
Sep 10 2024	0.0084	-0.0002	-2.33%	0.0037	0.0084	0.0037	3,250
Sep 09 2024	0.0086	0.00	0.00%	0.0086	0.0086	0.0086	0
Sep 06 2024	0.0086	-0.0014	-14.00%	0.004	0.0086	0.004	4,750
Sep 05 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0
Sep 04 2024	0.01	-0.001	-9.09%	0.005275	0.01	0.0037	116,500
Sep 03 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0
Aug 30 2024	0.011	0.00	0.00%	0.011	0.011	0.011	0
Aug 29 2024	0.011	-0.0003	-2.65%	0.01	0.011	0.01	165,500
Aug 28 2024	0.0113	-0.0001	-0.88%	0.0037	0.0113	0.0037	10,002
Aug 27 2024	0.0114	-0.0006	-5.00%	0.01	0.0115	0.01	202,500
Aug 26 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0
Aug 23 2024	0.012	0.00	0.00%	0.0111	0.012	0.011	305,173
Aug 22 2024	0.012	-0.002	-14.29%	0.011	0.012	0.011	126,930
Aug 21 2024	0.014	0.00	0.00%	0.014	0.014	0.014	0
Aug 20 2024	0.014	0.00	0.00%	0.014	0.014	0.014	0
Aug 19 2024	0.014	0.0001	0.72%	0.0136	0.014	0.0123	46,700
Aug 16 2024	0.0139	0.00	0.00%	0.0139	0.0139	0.0139	500
Aug 15 2024	0.0139	0.00	0.00%	0.0139	0.0139	0.0139	0
Aug 14 2024	0.0139	0.00	0.00%	0.0139	0.0139	0.0139	0
Aug 13 2024	0.0139	0.00	0.00%	0.0139	0.0139	0.0139	0
Aug 12 2024	0.0139	0.00	0.00%	0.011	0.0139	0.011	61,300
Aug 09 2024	0.0139	0.0019	15.83%	0.012	0.0139	0.012	2,000
Aug 08 2024	0.012	0.00	0.00%	0.012	0.012	0.012	5,000
Aug 07 2024	0.012	-0.002	-14.29%	0.012	0.014	0.0111	126,200
Aug 06 2024	0.014	0.0001	0.72%	0.012	0.014	0.012	290,574
Aug 05 2024	0.0139	-0.0001	-0.71%	0.012	0.0139	0.012	71,365
Aug 02 2024	0.014	0.00	0.00%	0.014	0.014	0.012	32,500
Aug 01 2024	0.014	0.00	0.00%	0.014	0.014	0.012	9,727
Jul 31 2024	0.014	0.00	0.00%	0.012	0.014	0.012	11,500
Jul 30 2024	0.014	0.0001	0.72%	0.014	0.014	0.0121	27,222
Jul 29 2024	0.0139	0.00	0.00%	0.012	0.0139	0.012	97,414
Jul 26 2024	0.0139	-0.0005	-3.47%	0.012	0.0139	0.012	29,900
Jul 25 2024	0.0144	0.00	0.00%	0.012	0.0144	0.012	33,874
Jul 24 2024	0.0144	0.00	0.00%	0.0144	0.0144	0.0144	193
Jul 23 2024	0.0144	-0.0003	-2.04%	0.0145	0.0145	0.012	3,100
Jul 22 2024	0.0147	0.00	0.00%	0.0147	0.0147	0.0147	0
Jul 19 2024	0.0147	0.00	0.00%	0.012	0.0147	0.012	23,000
Jul 18 2024	0.0147	0.00	0.00%	0.0147	0.0147	0.0147	0
Jul 17 2024	0.0147	0.00	0.00%	0.0147	0.0147	0.0147	0
Jul 16 2024	0.0147	0.00	0.00%	0.011	0.0147	0.011	1,500
Jul 15 2024	0.0147	0.00	0.00%	0.011	0.0147	0.011	3,860
Jul 12 2024	0.0147	0.00	0.00%	0.0111	0.0147	0.011	35,628
Jul 11 2024	0.0147	0.00	0.00%	0.011	0.0147	0.011	30,500
Jul 10 2024	0.0147	0.0036	32.43%	0.0147	0.0147	0.0147	8,000
Jul 09 2024	0.0111	-0.0036	-24.49%	0.0111	0.0147	0.0111	9,300
Jul 08 2024	0.0147	0.00	0.00%	0.0147	0.0147	0.011	101,280
Jul 05 2024	0.0147	0.00	0.00%	0.0147	0.0147	0.0147	0
Jul 03 2024	0.0147	0.00	0.00%	0.0147	0.0147	0.0147	0
Jul 02 2024	0.0147	0.00	0.00%	0.01305	0.0147	0.01305	11,251
Jul 01 2024	0.0147	-0.0001	-0.68%	0.011	0.0147	0.011	4,295
Jun 28 2024	0.0148	0.0027	22.31%	0.0124	0.0165	0.011	99,613
Jun 27 2024	0.0121	-0.0023	-15.97%	0.0121	0.0121	0.0121	4,169
Jun 26 2024	0.0144	-0.0024	-14.29%	0.0121	0.0144	0.0121	2,100
Jun 25 2024	0.0168	-0.0001	-0.59%	0.0133	0.0168	0.0133	5,500

Delayed Upgrade Clock