Canada Markets open in 4 hrs 50 mins

Right On Brands, Inc. (RTON)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0001-0.0001 (-50.00%)
At close: 03:56PM EDT
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 2023------
Mar 22, 20230.00020.00020.00010.00010.0001961,079
Mar 21, 20230.00010.00020.00010.00020.00023,272,665
Mar 20, 20230.00020.00020.00020.00020.00021,550,079
Mar 17, 20230.00010.00020.00010.00020.000219,615,869
Mar 16, 20230.00010.00020.00010.00020.0002647,000
Mar 15, 20230.00020.00020.00020.00020.0002120,000
Mar 14, 20230.00020.00020.00010.00020.00023,085,207
Mar 13, 20230.00010.00020.00010.00010.00012,500,936
Mar 10, 20230.00010.00010.00010.00010.0001847,000
Mar 09, 20230.00020.00020.00010.00010.00015,813,764
Mar 08, 20230.00010.00020.00010.00020.00028,479,391
Mar 07, 20230.00010.00020.00010.00010.0001654,300
Mar 06, 20230.00020.00020.00010.00020.00024,567,251
Mar 03, 20230.00020.00020.00010.00010.00011,983,333
Mar 02, 20230.00010.00020.00010.00020.00022,088,769
Mar 01, 20230.00020.00020.00020.00020.0002527,000
Feb 28, 20230.00010.00020.00010.00020.00021,080,689
Feb 27, 20230.00010.00020.00010.00020.0002540,000
Feb 24, 20230.00020.00030.00010.00010.00013,810,000
Feb 23, 20230.00020.00030.00010.00020.00026,396,814
Feb 22, 20230.00010.00020.00010.00020.00023,092,283
Feb 21, 20230.00010.00020.00010.00010.00011,076,301
Feb 17, 20230.00020.00020.00010.00010.0001265,000
Feb 16, 20230.00020.00020.00010.00020.00026,215,260
Feb 15, 20230.00010.00030.00010.00020.000219,685,670
Feb 14, 20230.00010.00030.00010.00010.0001360,000
Feb 13, 20230.00020.00020.00020.00020.0002543,500
Feb 10, 20230.00020.00030.00020.00020.00023,249,812
Feb 09, 20230.00020.00030.00010.00020.00029,923,799
Feb 08, 20230.00010.00020.00010.00020.000228,590,460
Feb 07, 20230.00020.00020.00010.00020.00024,461,000
Feb 06, 20230.00020.00030.00020.00020.00024,104,467
Feb 03, 20230.00010.00030.00010.00020.00026,277,327
Feb 02, 20230.00020.00020.00010.00010.00014,399,999
Feb 01, 20230.00020.00030.00010.00020.00023,181,946
Jan 31, 20230.00020.00030.00010.00030.000312,093,136
Jan 30, 20230.00010.00030.00010.00020.00022,612,500
Jan 27, 20230.00020.00030.00020.00030.00035,377,323
Jan 26, 20230.00030.00030.00020.00030.0003420,720
Jan 25, 20230.00020.00030.00020.00030.0003295,000
Jan 24, 20230.00030.00030.00020.00030.000315,406,333
Jan 23, 20230.00030.00030.00010.00020.00027,659,093
Jan 20, 20230.00030.00030.00020.00030.0003795,107
Jan 19, 20230.00020.00030.00010.00030.00032,743,613
Jan 18, 20230.00030.00030.00010.00020.00026,540,701
Jan 17, 20230.00020.00020.00010.00010.00018,428,274
Jan 13, 20230.05000.07500.03750.05000.050018,578
Jan 12, 20230.05000.05000.05000.05000.050027,031
Jan 11, 20230.05000.05000.02500.05000.050020,678
Jan 10, 20230.02500.07500.02500.05000.050089,929
Jan 09, 20230.05000.05000.02500.02500.025049,314
Jan 06, 20230.05000.05000.02500.02500.025025,238
Jan 05, 20230.05000.05000.02500.05000.05003,352
Jan 04, 20230.05000.05000.05000.05000.050011,391
Jan 03, 20230.02500.05000.02500.03750.037528,361
Dec 30, 20220.05000.05000.02500.05000.0500110,403
Dec 29, 20220.05000.05000.02500.05000.050066,360
Dec 28, 20220.02500.05000.02500.02500.025070,063
Dec 27, 20220.05000.07500.02500.02500.0250733,744
Dec 23, 20220.05000.07500.05000.05000.050015,015
Dec 22, 20220.05000.05000.05000.05000.05004,699
Dec 21, 20220.05000.07500.05000.05000.050055,438
Dec 20, 20220.07500.07500.05000.05000.05005,478
Dec 19, 20220.07500.07500.05000.05000.050051,504
Dec 16, 20220.07500.07500.05000.07500.07507,915
Dec 15, 20220.05000.07500.05000.05000.050018,163
Dec 14, 20220.07500.07500.05000.07500.075081,429
Dec 13, 20220.07500.07500.05000.07500.075016,779
Dec 12, 20220.05000.10000.05000.05000.050029,912
Dec 09, 20220.05000.07500.05000.07500.075069,078
Dec 08, 20220.05000.07500.05000.07500.07508,209
Dec 07, 20220.05000.07500.05000.07500.075036,829
Dec 06, 20220.05000.07500.05000.05000.050011,326
Dec 05, 20220.07500.07500.05000.07500.075024,619
Dec 02, 20220.05000.07500.05000.07500.0750111,353
Dec 01, 20220.07500.07500.05000.06250.062512,264
Nov 30, 20220.05000.10000.05000.10000.100022,259
Nov 29, 20220.07500.10000.07500.10000.100033,406
Nov 28, 20220.07500.07500.05000.07500.07505,449
Nov 25, 20220.07500.07500.05000.05000.05007,020
Nov 23, 20220.07500.10000.05000.07500.075014,927
Nov 22, 20220.07500.07750.06250.07500.075080,773
Nov 21, 20220.07500.10000.07500.10000.100022,666
Nov 18, 20220.10000.10000.10000.10000.10007,799
Nov 17, 20220.10000.10000.07500.10000.10005,643
Nov 16, 20220.07500.10000.07500.08750.087545,905
Nov 15, 20220.07500.07500.05000.07500.075012,360
Nov 14, 20220.05000.07500.05000.07500.075010,157
Nov 11, 20220.07500.07500.05000.07500.0750108,102
Nov 10, 20220.07500.08750.05000.07500.075022,047
Nov 09, 20220.07500.08750.05000.07500.0750109,494
Nov 08, 20220.07500.10000.06250.07500.075058,375
Nov 07, 20220.10000.10000.07500.10000.100057,481
Nov 04, 20220.07500.10000.07500.07500.0750357,467
Nov 03, 20220.10000.10000.07500.07500.075048,694
Nov 02, 20220.10000.10000.07500.07500.075011,869
Nov 01, 20220.10000.10000.07500.08750.087514,198
Oct 31, 20220.10000.10000.07500.07500.07506,554
Oct 28, 20220.10000.10000.07500.10000.100017,006
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...