RONN Inc. (RONN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0150

+0.0115

(+328.57%)

As of 01:45PM EDT. Market open.

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	0.0037	0.0170	0.0036	0.0150	0.0150	209,757,082
May 17, 2024	0.0032	0.0051	0.0031	0.0035	0.0035	138,592,619
May 16, 2024	0.0013	0.0030	0.0013	0.0030	0.0030	216,187,776
May 15, 2024	0.0008	0.0011	0.0008	0.0010	0.0010	28,958,831
May 14, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	14,429,310
May 13, 2024	0.0010	0.0010	0.0008	0.0010	0.0010	15,141,909
May 10, 2024	0.0008	0.0010	0.0007	0.0010	0.0010	19,209,963
May 09, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	16,422,802
May 08, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	12,445,603
May 07, 2024	0.0005	0.0007	0.0005	0.0007	0.0007	34,596,998
May 06, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	3,599,020
May 03, 2024	0.0005	0.0006	0.0004	0.0005	0.0005	7,214,099
May 02, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	9,846,283
May 01, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	30,515,150
Apr 30, 2024	0.0006	0.0006	0.0004	0.0004	0.0004	54,341,120
Apr 29, 2024	0.0007	0.0008	0.0005	0.0005	0.0005	77,707,383
Apr 26, 2024	0.0007	0.0007	0.0005	0.0006	0.0006	4,294,055
Apr 25, 2024	0.0007	0.0008	0.0005	0.0007	0.0007	15,752,682
Apr 24, 2024	0.0006	0.0007	0.0005	0.0007	0.0007	13,795,627
Apr 23, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	9,434,000
Apr 22, 2024	0.0009	0.0009	0.0002	0.0006	0.0006	135,724,997
Apr 19, 2024	0.0007	0.0009	0.0007	0.0009	0.0009	20,682,629
Apr 18, 2024	0.0008	0.0008	0.0006	0.0008	0.0008	14,645,025
Apr 17, 2024	0.0013	0.0013	0.0007	0.0008	0.0008	129,254,947
Apr 16, 2024	0.0013	0.0014	0.0011	0.0013	0.0013	18,621,913
Apr 15, 2024	0.0014	0.0014	0.0011	0.0012	0.0012	20,937,429
Apr 12, 2024	0.0017	0.0017	0.0012	0.0013	0.0013	58,690,550
Apr 11, 2024	0.0028	0.0030	0.0015	0.0016	0.0016	119,547,809
Apr 10, 2024	0.0026	0.0033	0.0022	0.0028	0.0028	67,352,119
Apr 09, 2024	0.0014	0.0028	0.0012	0.0026	0.0026	99,624,954
Apr 08, 2024	0.0007	0.0015	0.0006	0.0014	0.0014	99,286,651
Apr 05, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	1,004,000
Apr 04, 2024	0.0009	0.0009	0.0007	0.0007	0.0007	40,874,001
Apr 03, 2024	0.0009	0.0009	0.0006	0.0009	0.0009	24,832,681
Apr 02, 2024	0.0007	0.0009	0.0006	0.0009	0.0009	4,738,300
Apr 01, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	3,596,000
Mar 28, 2024	0.0008	0.0008	0.0006	0.0006	0.0006	14,373,114
Mar 27, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	41,316,232
Mar 26, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	12,499,000
Mar 25, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	25,317,129
Mar 22, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	33,608,702
Mar 21, 2024	0.0010	0.0011	0.0008	0.0008	0.0008	4,452,210
Mar 20, 2024	0.0009	0.0010	0.0007	0.0009	0.0009	2,627,490
Mar 19, 2024	0.0013	0.0013	0.0007	0.0009	0.0009	93,478,159
Mar 18, 2024	0.0011	0.0013	0.0011	0.0012	0.0012	2,952,500
Mar 15, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,057,327
Mar 14, 2024	0.0008	0.0010	0.0008	0.0010	0.0010	5,526,123
Mar 13, 2024	0.0009	0.0009	0.0007	0.0007	0.0007	38,996,175
Mar 12, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	18,869,228
Mar 11, 2024	0.0012	0.0014	0.0010	0.0012	0.0012	7,180,915
Mar 08, 2024	0.0015	0.0015	0.0012	0.0014	0.0014	7,427,688
Mar 07, 2024	0.0017	0.0017	0.0015	0.0015	0.0015	1,459,670
Mar 06, 2024	0.0020	0.0020	0.0012	0.0017	0.0017	8,334,074
Mar 05, 2024	0.0020	0.0027	0.0020	0.0027	0.0027	993,662
Mar 04, 2024	0.0017	0.0030	0.0017	0.0017	0.0017	264,250
Mar 01, 2024	0.0030	0.0030	0.0016	0.0017	0.0017	10,418,062
Feb 29, 2024	0.0023	0.0037	0.0023	0.0032	0.0032	289,751
Feb 28, 2024	0.0020	0.0021	0.0016	0.0020	0.0020	7,310,660
Feb 27, 2024	0.0027	0.0027	0.0016	0.0022	0.0022	7,710,749
Feb 26, 2024	0.0035	0.0037	0.0020	0.0027	0.0027	10,843,480
Feb 23, 2024	0.0037	0.0037	0.0033	0.0035	0.0035	2,150,284
Feb 22, 2024	0.0052	0.0060	0.0032	0.0038	0.0038	11,630,080
Feb 21, 2024	0.0060	0.0088	0.0060	0.0080	0.0080	220,420
Feb 20, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	37,695
Feb 16, 2024	0.0050	0.0077	0.0050	0.0075	0.0075	528,621
Feb 15, 2024	-	-	-	-	-	-
Feb 14, 2024	0.0040	0.0060	0.0040	0.0060	0.0060	77,200
Feb 13, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	167,100
Feb 12, 2024	0.0051	0.0051	0.0038	0.0047	0.0047	3,604,028
Feb 09, 2024	0.0051	0.0070	0.0050	0.0065	0.0065	598,851
Feb 08, 2024	0.0060	0.0077	0.0043	0.0050	0.0050	2,485,055
Feb 07, 2024	0.0069	0.0069	0.0048	0.0050	0.0050	4,492,350
Feb 06, 2024	0.0064	0.0070	0.0049	0.0053	0.0053	7,465,359
Feb 05, 2024	0.0098	0.0098	0.0060	0.0065	0.0065	6,331,733
Feb 02, 2024	0.0099	0.0099	0.0098	0.0098	0.0098	15,000
Feb 01, 2024	0.0099	0.0110	0.0080	0.0081	0.0081	1,279,182
Jan 31, 2024	-	-	-	-	-	-
Jan 30, 2024	0.0080	0.0099	0.0073	0.0099	0.0099	111,500
Jan 29, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	20,523
Jan 26, 2024	0.0084	0.0100	0.0084	0.0099	0.0099	148,060
Jan 25, 2024	0.0085	0.0085	0.0080	0.0080	0.0080	143,223
Jan 24, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	16,352
Jan 23, 2024	0.0095	0.0095	0.0077	0.0085	0.0085	79,271
Jan 22, 2024	0.0081	0.0081	0.0080	0.0081	0.0081	364,499
Jan 19, 2024	0.0096	0.0096	0.0080	0.0090	0.0090	1,057,219
Jan 18, 2024	-	-	-	-	-	-
Jan 17, 2024	0.0123	0.0123	0.0072	0.0096	0.0096	1,732,659
Jan 16, 2024	0.0092	0.0123	0.0092	0.0123	0.0123	14,372
Jan 12, 2024	0.0113	0.0114	0.0091	0.0091	0.0091	1,759,792
Jan 11, 2024	0.0094	0.0114	0.0085	0.0114	0.0114	604,266
Jan 10, 2024	0.0118	0.0118	0.0094	0.0094	0.0094	321,400
Jan 09, 2024	0.0118	0.0126	0.0100	0.0119	0.0119	910,980
Jan 08, 2024	0.0150	0.0150	0.0110	0.0129	0.0129	870,855
Jan 05, 2024	0.0160	0.0160	0.0111	0.0129	0.0129	3,084,926
Jan 04, 2024	0.0295	0.0350	0.0145	0.0160	0.0160	4,062,829
Jan 03, 2024	0.0214	0.0550	0.0214	0.0329	0.0329	39,688
Jan 02, 2024	0.0110	0.0258	0.0104	0.0258	0.0258	675,021
Dec 29, 2023	0.0135	0.0280	0.0101	0.0258	0.0258	37,720
Dec 28, 2023	0.0139	0.0139	0.0116	0.0116	0.0116	23,000
Dec 27, 2023	0.0095	0.0138	0.0095	0.0138	0.0138	49,579
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,312.07+8.80(+0.17%)

DOW39,879.63-123.96(-0.31%)

CAD/USD0.7342-0.0006(-0.08%)

CRUDE OIL79.22-0.84(-1.05%)

Bitcoin CAD93,061.12+2,159.91(+2.38%)

RONN Inc. (RONN)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,312.07
+8.80(+0.17%)

DOW
39,879.63
-123.96(-0.31%)

CAD/USD
0.7342
-0.0006(-0.08%)

CRUDE OIL
79.22
-0.84(-1.05%)

Bitcoin CAD
93,061.12
+2,159.91(+2.38%)