Canada markets closed

Right On Brands, Inc. (RTON)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.0625+0.0024 (+3.99%)
At close: 10:29AM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20240.06160.06160.06160.06160.0616120
Jul 25, 20240.06260.06490.06260.06490.06493,000
Jul 24, 20240.06010.06250.06010.06250.062513,790
Jul 23, 20240.06500.06990.06010.06010.060112,272
Jul 22, 20240.06500.06500.06010.06010.06016,100
Jul 19, 2024------
Jul 18, 20240.06500.07500.06000.06600.06603,328
Jul 17, 20240.06000.07750.06000.06000.060010,052
Jul 16, 20240.06000.07000.06000.06600.06601,050
Jul 15, 20240.06000.06600.06000.06600.06602,334
Jul 12, 20240.06450.06500.06000.06500.06508,016
Jul 11, 20240.06600.07850.06600.07150.071553,596
Jul 10, 20240.07140.08000.06300.06610.0661225,056
Jul 09, 20240.06800.07980.05850.06440.064435,060
Jul 08, 20240.09000.09000.03500.05010.0501127,908
Jul 05, 20240.09950.09950.08080.08820.088227,428
Jul 03, 20240.07920.10000.07010.09450.0945103,933
Jul 02, 20240.07000.08000.07000.08000.080047,800
Jul 01, 20240.08000.08000.06800.07500.07506,088
Jun 28, 20240.07000.10000.06600.08000.0800120,492
Jun 27, 20240.06500.06500.06500.06500.0650121
Jun 26, 20240.06110.08930.06110.06510.0651472,327
Jun 25, 20240.06340.07900.05050.07000.070019,129
Jun 24, 20240.05600.07990.03600.06020.0602329,722
Jun 21, 20240.03640.07250.03350.05000.0500192,605
Jun 20, 20240.03500.03500.03310.03310.033113,806
Jun 18, 20240.03500.03980.03500.03980.03981,038
Jun 17, 20240.03400.03500.03400.03500.03501,198
Jun 14, 20240.03980.03980.03300.03310.033124,420
Jun 13, 20240.03400.03640.03330.03330.033311,912
Jun 12, 20240.03980.03980.03300.03970.039759,741
Jun 11, 20240.03200.03500.03200.03500.035024,745
Jun 10, 20240.03930.03930.03300.03450.0345135,571
Jun 07, 20240.05250.05250.04150.04300.0430502,975
Jun 06, 20240.04000.04630.03120.03120.0312197,795
Jun 05, 20240.04100.04400.03620.04400.0440154,995
Jun 04, 20240.03750.04400.03750.04400.04404,803
Jun 03, 20240.04500.04800.03700.04250.0425139,311
May 31, 20240.03800.04980.03800.04600.046058,477
May 30, 20240.04200.04300.04000.04000.04003,296
May 29, 20240.05000.05000.04310.04500.045012,733
May 28, 20240.04000.05300.03700.04300.043070,622
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...