RosinBomb (PK) Historical Data - ROSN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

RosinBomb (PK) (ROSN)

0.02

-0.002

(-9.09%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	33.3333333333	0.015	0.022	0.015	108329	0.022	CS
4	0.0075	60	0.0125	0.03	0.0112	124226	0.02343009	CS
12	-0.02675	-57.2192513369	0.04675	0.0588	0.0112	472788	0.03989691	CS
26	-0.005	-20	0.025	0.0588	0.0089	370220	0.03699874	CS
52	0.0048	31.5789473684	0.0152	0.0588	0.0006	291677	0.03362164	CS
156	-0.87	-97.7528089888	0.89	1.92	0.0006	169613	0.04536138	CS
260	-0.45	-95.7446808511	0.47	1.92	0.0006	139368	0.04918487	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.02	-0.002	-9.09	0.022	0.022	0.0162	11000
1714080300	0.022	0	0.00	0.02	0.022	0.02	250200
1713994020	0.022	0	0.00	0.021	0.022	0.02	1600
1713907740	0.022	0	0.00	0.02	0.022	0.0155	254000
1713821340	0.022	0	0.00	0.01745	0.022	0.01745	6500
1713561900	0.022	0	0.00	0.015	0.022	0.015	29344
1713475500	0.022	0	0.00	0.022	0.022	0.018	11300
1713389100	0.022	0	0.00	0.0196	0.022	0.0196	2500
1713302940	0.022	0	0.00	0.02	0.022	0.02	28335
1713216000	0.022	-0.0044	-16.67	0.0112	0.0265	0.0112	12718
1712957160	0.0264	-0.0001	-0.38	0.01989	0.0264	0.01989	1083
1712870760	0.0265	0.0016001	6.43	0.0265	0.0265	0.02086	11100
1712784000	0.0248999	0	0.00	0.02147	0.0248999	0.02147	117616
1712698140	0.0248999	-0.0015	-5.68	0.026	0.026	0.02	569210
1712611200	0.0264	0.002	8.20	0.022	0.027	0.02199	245507
1712352000	0.0244	0.0044	22.00	0.02	0.0279	0.0143	74593
1712265780	0.02	-0.009	-31.03	0.01906	0.028	0.019	549095
1712179500	0.029	-0.001	-3.33	0.0134	0.029	0.0134	2144
1712092980	0.03	0.0132	78.57	0.0166	0.03	0.0125	163545
1712006940	0.0168	-0.0002	-1.18	0.0125	0.017	0.0125	29905
1711660800	0.017	-0.0036	-17.48	0.017	0.017	0.014	186287
1711574580	0.0206	-0.0001	-0.48	0.01808	0.0206	0.01808	2109
1711488540	0.0207	0	0.00	0.01885	0.0207	0.017	108450
1711401600	0.0207	0.0019	10.11	0.021	0.021	0.01814	9150
1711142880	0.0188	-0.0002	-1.05	0.021	0.021	0.017	83860
1711056240	0.019	-0.002	-9.52	0.02	0.02	0.019	50190
1710970140	0.021	0.0004	1.94	0.02	0.021	0.02	66552
1710883740	0.0206	-0.0036	-14.88	0.0242	0.0242	0.02	1789738
1710796800	0.0242	-0.0011	-4.35	0.02	0.0253	0.02	141562
1710537720	0.0253	-0.0001	-0.39	0.02366	0.0253	0.021	39620
1710451740	0.0254	-0.0007	-2.68	0.0261	0.0261	0.021	515530
1710365340	0.0261	-0.0008	-2.97	0.0229	0.0268	0.02	7500
1710278940	0.0269	-0.0056	-17.23	0.0226	0.027	0.02	1538908
1710195840	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1709936640	0.0325	0	0.00	0.0251	0.038	0.0251	124400
1709850360	0.0325	-0.0012	-3.56	0.0339	0.0339	0.0225	110156
1709764080	0.0337	-0.0093	-21.63	0.0305	0.0429999	0.01827	149912
1709677620	0.0429999	0.0249999	138.89	0.0181	0.0429999	0.0171	256571
1709590980	0.018	-0.005	-21.74	0.023	0.023	0.0135	381527
1709332140	0.023	-0.0155	-40.26	0.0429999	0.0429999	0.0175	388827
1709245440	0.0385	-0.0013	-3.27	0.0398	0.0398	0.03542	19900
1709159100	0.0398	0.001	2.58	0.036455	0.044	0.0308	276275
1709072940	0.0388	-0.0052	-11.82	0.045	0.045	0.03	1783136
1708986360	0.044	0.004	10.00	0.04	0.044	0.0301	269924
1708726800	0.04	-0.0055	-12.09	0.0455	0.0455	0.0386	33419
1708640940	0.0455	0.0005	1.11	0.045	0.048	0.0365	398971
1708554000	0.045	0.006	15.38	0.0395	0.0477	0.0289	683031
1708467600	0.039	0.0101	34.95	0.0289	0.039175	0.025	550725
1708122180	0.0289	0.0040001	16.06	0.0226	0.0289	0.0226	278500
1708036140	0.0248999	-0.0096	-27.83	0.0316	0.032	0.0231	881848
1707949620	0.0345	-0.0105	-23.33	0.038	0.045	0.0320999	433393
1707863340	0.045	-0.0036	-7.41	0.0486	0.0486	0.0361	797207
1707776940	0.0486	0.0006	1.25	0.0497999	0.0497999	0.038	550857
1707517200	0.048	-0.0045	-8.57	0.0525	0.0525	0.0395	2673914
1707431280	0.0525	-0.003545	-6.33	0.0565	0.0588	0.04935	1215748
1707344940	0.056045	0.002685	5.03	0.054	0.0565	0.0524	3635711
1707258480	0.05336	0.00336	6.72	0.053	0.0545	0.0501	1691412
1707172140	0.05	0.0054	12.11	0.0449	0.0528	0.044	1220638
1706912580	0.0446	0.0022	5.19	0.04675	0.04675	0.0421	1243181
1706826540	0.0424	0.0035001	9.00	0.0388999	0.045	0.0388999	1133996
1706740140	0.0388999	-0.0001	-0.26	0.0371999	0.0388999	0.0354999	603420
1706653320	0.039	0.0013	3.45	0.0373	0.039	0.0363	1183572
1706567340	0.0377	0.0027	7.71	0.0345	0.0388	0.03375	1326044

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions