ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,705.87
1.56%
US Tech 100
19,368.80
2.71%
Dow Jones
41,886.73
0.92%
Brent Oil
73.755
1.90%
Bitcoin
62,945.18
2.07%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
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)

0.063
-0.007 (-10.00%)
Last Updated: 10:28:52
Delayed by 15 minutes

RTON Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 0.07 0.007 11.11% 0.0311 0.0729 0.0311 23,963
Sep 17 2024 0.063 -0.012 -16.00% 0.0611 0.079 0.0611 11,880
Sep 16 2024 0.075 0.0049 6.99% 0.07 0.079 0.061 19,732
Sep 13 2024 0.0701 0.0101 16.83% 0.0675 0.079 0.065 137,004
Sep 12 2024 0.06 0.0081 15.61% 0.05 0.07 0.05 685,479
Sep 11 2024 0.0519 0.00 0.00% 0.0519 0.0519 0.0519 0
Sep 10 2024 0.0519 0.00435 9.15% 0.0404 0.0539 0.0404 20,227
Sep 09 2024 0.04755 0.00516 12.17% 0.055 0.055 0.045 4,549
Sep 06 2024 0.04239 0.00689 19.41% 0.0355 0.04239 0.0355 3,072
Sep 05 2024 0.0355 -0.00575 -13.94% 0.0355 0.07 0.0355 6,923
Sep 04 2024 0.04125 -0.00775 -15.82% 0.038875 0.04125 0.038875 3,565
Sep 03 2024 0.049 0.009 22.50% 0.035 0.049 0.032 1,391
Aug 30 2024 0.04 -0.0049 -10.91% 0.047 0.054 0.04 11,240
Aug 29 2024 0.0449 -0.005 -10.02% 0.031 0.074 0.031 47,502
Aug 28 2024 0.0499 0.0073 17.14% 0.0499 0.05 0.041 56,200
Aug 27 2024 0.0426 0.0121 39.67% 0.0305 0.075 0.0305 15,506
Aug 26 2024 0.0305 0.0045 17.31% 0.028 0.038 0.028 38,283
Aug 23 2024 0.026 -0.02 -43.48% 0.04992 0.051 0.026 42,599
Aug 22 2024 0.046 -0.006 -11.54% 0.046 0.046 0.046 1,940
Aug 21 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0
Aug 20 2024 0.052 -0.0001 -0.19% 0.05355 0.05355 0.052 29,519
Aug 19 2024 0.0521 0.00 0.00% 0.053825 0.053825 0.0521 13,203
Aug 16 2024 0.0521 -0.0001 -0.19% 0.0523 0.05555 0.0521 11,788
Aug 15 2024 0.0522 -0.0088 -14.43% 0.053825 0.05417 0.0522 7,249
Aug 14 2024 0.061 0.009 17.31% 0.055 0.068 0.0521 40,064
Aug 13 2024 0.052 0.0065 14.29% 0.0403 0.052 0.034 57,781
Aug 12 2024 0.0455 0.0012 2.71% 0.036 0.0455 0.036 18,359
Aug 09 2024 0.0443 0.00 0.00% 0.042075 0.0443 0.042075 16,000
Aug 08 2024 0.0443 -0.0047 -9.59% 0.0444 0.0444 0.04 11,452
Aug 07 2024 0.049 0.0001 0.20% 0.0489 0.075 0.0403 59,358
Aug 06 2024 0.0489 0.0086 21.34% 0.03957 0.0489 0.0351 21,726
Aug 05 2024 0.0403 -0.0197 -32.83% 0.045 0.055 0.0403 55,319
Aug 02 2024 0.06 -0.0089 -12.92% 0.0451 0.065 0.0451 12,780
Aug 01 2024 0.0689 0.00383 5.88% 0.0601 0.0689 0.046 29,034
Jul 31 2024 0.065075 0.00017 0.27% 0.07005 0.08 0.065075 6,100
Jul 30 2024 0.0649 0.0048 7.99% 0.08 0.08 0.0601 6,910
Jul 29 2024 0.0601 -0.00147 -2.39% 0.0601 0.0699 0.0601 31,000
Jul 26 2024 0.06157 -0.00333 -5.13% 0.06157 0.06157 0.06157 120
Jul 25 2024 0.0649 0.00236 3.77% 0.06255 0.0649 0.06255 3,000
Jul 24 2024 0.06254 0.00244 4.06% 0.0601 0.06254 0.0601 13,790
Jul 23 2024 0.0601 0.00 0.00% 0.06505 0.0699 0.0601 12,272
Jul 22 2024 0.0601 -0.0059 -8.94% 0.06505 0.06505 0.0601 6,100
Jul 19 2024 0.066 0.00 0.00% 0.066 0.066 0.066 0
Jul 18 2024 0.066 0.006 10.00% 0.065 0.075 0.06 3,328
Jul 17 2024 0.06 -0.006 -9.09% 0.06 0.07749 0.06 10,052
Jul 16 2024 0.066 0.00 0.00% 0.06 0.07 0.06 1,050
Jul 15 2024 0.066 0.001 1.54% 0.06 0.066 0.06 2,334
Jul 12 2024 0.065 -0.0065 -9.09% 0.0645 0.065 0.06 8,016
Jul 11 2024 0.0715 0.0054 8.17% 0.066 0.0785 0.066 53,596
Jul 10 2024 0.0661 0.0017 2.64% 0.0714 0.08 0.063 225,056
Jul 09 2024 0.0644 0.0143 28.54% 0.068 0.0798 0.0585 35,060
Jul 08 2024 0.0501 -0.03805 -43.17% 0.09 0.09 0.035 127,908
Jul 05 2024 0.08815 -0.00639 -6.76% 0.0995 0.0995 0.08075 27,428
Jul 03 2024 0.09454 0.01454 18.18% 0.0792 0.10 0.0701 103,933
Jul 02 2024 0.08 0.005 6.67% 0.07 0.08 0.07 47,800
Jul 01 2024 0.075 -0.005 -6.25% 0.08 0.08 0.068 6,088
Jun 28 2024 0.08 0.015 23.08% 0.07 0.10 0.066 120,492
Jun 27 2024 0.065 -0.0001 -0.15% 0.065 0.065 0.065 121
Jun 26 2024 0.0651 -0.0049 -7.00% 0.0611 0.0893 0.0611 472,327
Jun 25 2024 0.07 0.0098 16.28% 0.0634 0.079 0.0505 19,129
Jun 24 2024 0.0602 0.0102 20.40% 0.05597 0.0799 0.036 329,722
Jun 21 2024 0.05 0.0169 51.06% 0.03645 0.0725 0.0335 192,605

Your Recent History

USOTC
RTON
Right On Brands (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved