Canada markets closed

Right On Brands, Inc. (RTON)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.0400-0.0130 (-24.53%)
At close: 01:48PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.04500.05200.04000.04000.04005,433
May 23, 20240.05300.05300.05300.05300.053080,000
May 22, 20240.03660.05400.03660.05380.053853,425
May 21, 20240.03720.05000.03720.05000.05001,283
May 20, 20240.04440.05000.03610.05000.0500290,381
May 17, 20240.04500.04720.03250.04640.0464158,867
May 16, 20240.04500.04500.04500.04500.0450500
May 15, 20240.04500.04750.04500.04500.045014,807
May 14, 20240.04830.04940.04750.04750.047520,419
May 13, 20240.04390.04650.04150.04650.04659,586
May 10, 20240.05400.05400.04500.04500.045020,336
May 09, 20240.04200.05400.04200.04680.046814,962
May 08, 20240.05400.05400.04200.04800.04805,770
May 07, 20240.05370.06100.04200.04680.0468584,223
May 06, 20240.04800.04800.03600.04390.0439121,463
May 03, 20240.04770.04770.04650.04650.0465480
May 02, 20240.05300.05360.04100.04680.046856,965
May 01, 20240.05230.05500.05000.05350.05354,900
Apr 30, 20240.05500.05500.04000.05500.055062,671
Apr 29, 20240.03990.07000.03990.04000.0400375,476
Apr 26, 20240.02000.03820.01500.03820.03821,187,623
Apr 25, 20240.02500.02600.01510.02300.0230937,747
Apr 24, 20240.03120.03120.02590.02800.0280414,693
Apr 23, 20240.03950.03950.03000.03470.0347605,087
Apr 22, 20240.06910.07000.03150.03300.03301,373,217
Apr 19, 20240.06940.07500.06500.06500.06508,175
Apr 18, 20240.06840.07400.06260.06500.065020,127
Apr 17, 20240.06260.07400.06050.06770.067715,681
Apr 16, 20240.07500.07500.06320.06780.0678130,303
Apr 15, 20240.05990.07000.05990.07000.070065,839
Apr 12, 20240.05950.06000.05000.05150.0515128,826
Apr 11, 20240.05600.07000.05600.05700.057025,501
Apr 10, 20240.05180.07000.05180.05500.05507,700
Apr 09, 20240.05900.06600.05300.05300.053061,153
Apr 08, 20240.06600.06600.05870.06600.066028,931
Apr 05, 20240.06600.06600.05410.05410.054155,121
Apr 04, 20240.07400.07400.05950.06700.067014,891
Apr 03, 20240.05100.06560.05100.06560.065610,150
Apr 02, 20240.05050.07000.05050.06000.060056,058
Apr 01, 20240.03980.08120.03980.07000.0700315,142
Mar 28, 20240.04890.05000.04240.04940.049462,327
Mar 27, 20240.04100.04930.03550.04700.0470113,549
Mar 26, 20240.04120.05700.04120.05290.052930,281
Mar 25, 20240.06670.06670.05160.05570.055768,047
Mar 22, 20240.05750.06990.05750.06250.062545,347
Mar 21, 20240.07000.07000.05750.05750.0575860
Mar 20, 20240.06300.06680.05750.06570.065748,546
Mar 19, 20240.05500.07500.05500.05820.058257,411
Mar 18, 20240.07000.07000.04750.05500.055028,066
Mar 15, 20240.05270.05920.04750.05920.059225,000
Mar 14, 20240.04750.06000.04750.04750.04757,004
Mar 13, 20240.04750.06900.04750.05230.05238,260
Mar 12, 20240.04750.05600.04110.05050.050583,157
Mar 11, 20240.04110.06000.04110.05850.05853,350
Mar 08, 20240.05850.06000.04760.04770.047739,393
Mar 07, 20240.06000.06000.04530.04530.045323,188
Mar 06, 20240.06230.07800.04510.06000.060015,265
Mar 05, 20240.08000.08000.06000.06960.069629,157
Mar 04, 20240.04100.06800.04000.06800.0680147,308
Mar 01, 20240.08040.08470.05120.06800.0680231,683
Feb 29, 20240.07960.10000.04500.09300.0930523,208
Feb 28, 20240.02970.06000.02970.06000.0600449,556
Feb 27, 20240.02850.03500.02840.03500.035048,867
Feb 26, 20240.02890.03250.02850.03250.03252,969
Feb 23, 20240.03200.03230.02840.02840.028422,344
Feb 22, 20240.02940.03230.02900.03230.032377,870
Feb 21, 20240.02650.03000.02650.02790.027925,539
Feb 20, 20240.02500.02560.02500.02560.025615,904
Feb 16, 20240.02600.02680.02400.02680.026821,560
Feb 15, 20240.02700.02700.02100.02200.02204,844
Feb 14, 20240.02250.02700.02100.02400.02402,723
Feb 13, 20240.02200.02700.02100.02100.021018,876
Feb 12, 20240.02700.02700.02340.02700.027017,142
Feb 09, 20240.02700.02700.02010.02700.0270104,860
Feb 08, 20240.02790.02790.02010.02530.0253290,121
Feb 07, 20240.02500.02500.02020.02020.020243,176
Feb 06, 20240.02960.02960.02010.02010.020112,566
Feb 05, 20240.02500.02500.02160.02160.021620,927
Feb 02, 20240.02300.02800.02250.02500.025019,180
Feb 01, 20240.02800.02800.02400.02800.0280103,698
Jan 31, 20240.02190.02700.02190.02600.026030,508
Jan 30, 20240.02020.02800.02020.02420.024243,164
Jan 29, 20240.02800.02800.02190.02370.023719,481
Jan 26, 20240.02130.02800.02020.02750.0275182,845
Jan 25, 20240.02800.02800.02800.02800.02802,000
Jan 24, 20240.02690.02790.02000.02790.027948,100
Jan 23, 20240.03000.03200.01180.01400.0140263,300
Jan 22, 20240.03370.03400.02500.03150.0315252,410
Jan 19, 20240.03100.03330.02800.02800.028026,196
Jan 18, 20240.03000.03230.02800.02800.028046,113
Jan 17, 20240.01170.03680.01170.02150.021536,722
Jan 16, 20240.01170.01700.01170.01650.0165127,174
Jan 12, 20240.01170.01500.01170.01500.0150409,385
Jan 11, 20240.00900.01170.00900.01170.0117165,040
Jan 10, 20240.01180.01180.00900.00910.009118,661
Jan 09, 20240.00900.00900.00900.00900.00902,090
Jan 08, 20240.01180.01180.00900.01180.011824,491
Jan 05, 20240.01000.01000.00950.00950.009528,296
Jan 04, 20240.01040.01100.00900.01000.010039,970
Jan 03, 20240.01170.01180.00900.01180.011831,130
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...