Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Right On Brands Inc (OP: RTON )

0.0460 +0.0060 (+15.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0380 0.0498 0.0380 0.0460 58,477 +0.01(+15.00%)
May 30, 2024 0.0430 0.0430 0.0400 0.0400 3,296 -0.00(-11.11%)
May 29, 2024 0.0500 0.0500 0.0431 0.0450 12,733 +0.00(+4.41%)
May 28, 2024 0.0495 0.0530 0.0370 0.0431 70,622 +0.00(+7.75%)
May 24, 2024 0.0451 0.0520 0.0400 0.0400 5,433 -0.01(-24.53%)
May 23, 2024 0.0530 0.0530 0.0530 0.0530 880,000 -0.00(-1.49%)
May 22, 2024 0.0500 0.0540 0.0366 0.0538 53,425 +0.00(+7.60%)
May 21, 2024 0.0372 0.0500 0.0372 0.0500 1,283 +0.00(+0.00%)
May 20, 2024 0.0444 0.0500 0.0361 0.0500 290,381 +0.00(+7.76%)
May 17, 2024 0.0450 0.0472 0.0325 0.0464 158,867 +0.00(+3.11%)
May 16, 2024 0.0450 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
May 15, 2024 0.0475 0.0475 0.0450 0.0450 14,807 -0.00(-5.26%)
May 14, 2024 0.0483 0.0494 0.0475 0.0475 20,419 +0.00(+2.15%)
May 13, 2024 0.0439 0.0465 0.0415 0.0465 9,586 +0.00(+3.33%)
May 10, 2024 0.0540 0.0540 0.0450 0.0450 20,336 -0.00(-3.85%)
May 09, 2024 0.0420 0.0540 0.0420 0.0468 14,962 -0.00(-2.50%)
May 08, 2024 0.0540 0.0540 0.0420 0.0480 5,770 +0.00(+2.56%)
May 07, 2024 0.0537 0.0610 0.0420 0.0468 584,223 +0.00(+6.61%)
May 06, 2024 0.0480 0.0480 0.0360 0.0439 121,463 -0.00(-5.79%)
May 03, 2024 0.0466 0.0478 0.0466 0.0466 480 -0.00(-0.43%)
May 02, 2024 0.0530 0.0536 0.0410 0.0468 56,965 -0.01(-12.52%)
May 01, 2024 0.0523 0.0550 0.0500 0.0535 4,900 -0.00(-2.73%)
Apr 30, 2024 0.0400 0.0550 0.0400 0.0550 62,671 +0.01(+37.50%)
Apr 29, 2024 0.0399 0.0700 0.0399 0.0400 375,476 +0.00(+4.71%)
Apr 26, 2024 0.0200 0.0382 0.0150 0.0382 1,187,623 +0.02(+66.09%)
Apr 25, 2024 0.0250 0.0260 0.0151 0.0230 937,747 -0.01(-17.86%)
Apr 24, 2024 0.0312 0.0312 0.0259 0.0280 414,693 -0.01(-19.31%)
Apr 23, 2024 0.0395 0.0395 0.0300 0.0347 605,087 +0.00(+5.15%)
Apr 22, 2024 0.0660 0.0700 0.0315 0.0330 1,373,217 -0.03(-49.23%)
Apr 19, 2024 0.0694 0.0750 0.0650 0.0650 8,175 +0.00(+0.00%)
Apr 18, 2024 0.0684 0.0740 0.0626 0.0650 20,127 -0.00(-3.99%)
Apr 17, 2024 0.0626 0.0740 0.0605 0.0677 15,681 -0.00(-0.15%)
Apr 16, 2024 0.0750 0.0750 0.0632 0.0678 130,303 -0.00(-3.14%)
Apr 15, 2024 0.0599 0.0700 0.0599 0.0700 65,839 +0.02(+35.92%)
Apr 12, 2024 0.0595 0.0600 0.0500 0.0515 128,826 -0.01(-9.65%)
Apr 11, 2024 0.0560 0.0700 0.0560 0.0570 25,501 +0.00(+3.64%)
Apr 10, 2024 0.0616 0.0700 0.0518 0.0550 7,700 +0.00(+3.77%)
Apr 09, 2024 0.0590 0.0660 0.0530 0.0530 61,153 -0.01(-19.70%)
Apr 08, 2024 0.0660 0.0660 0.0588 0.0660 28,931 +0.01(+22.00%)
Apr 05, 2024 0.0660 0.0660 0.0541 0.0541 55,121 -0.01(-19.25%)
Apr 04, 2024 0.0740 0.0740 0.0595 0.0670 14,891 +0.00(+2.13%)
Apr 03, 2024 0.0510 0.0656 0.0510 0.0656 10,150 +0.01(+9.33%)
Apr 02, 2024 0.0505 0.0700 0.0505 0.0600 56,058 -0.01(-14.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.