Canada markets closed

Right On Brands, Inc. (RTON)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.03300.0000 (0.00%)
At close: 03:57PM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20230.02600.02600.01400.01400.014042,210
Sept 28, 20230.02600.02600.01810.02600.026065,204
Sept 27, 20230.02000.02900.02000.02600.026028,224
Sept 26, 20230.02360.02900.01710.02110.0211286,946
Sept 25, 20230.03000.03500.01010.03000.0300338,391
Sept 22, 20230.02500.06000.02000.03300.033087,294
Sept 22, 20231:250 Stock Split
Sept 21, 20230.03750.05000.02500.02500.025017,841
Sept 20, 20230.02500.05000.02500.03750.037544,271
Sept 19, 20230.02500.02500.02500.02500.0250344
Sept 18, 20230.05000.05000.02500.02500.02504,004
Sept 15, 20230.02500.05000.02500.03750.0375103,896
Sept 14, 20230.02500.03750.02500.02500.02502,205
Sept 13, 20230.03750.03750.03750.03750.037522
Sept 12, 20230.02500.05000.02500.02500.025021,369
Sept 11, 20230.02500.05000.02500.02500.025014,071
Sept 08, 20230.02500.05000.02500.05000.05003,266
Sept 07, 20230.02500.05000.02500.05000.0500135,125
Sept 06, 20230.02500.02500.02500.02500.02502,920
Sept 05, 20230.02500.02500.02500.02500.0250447
Sept 01, 20230.02500.02500.02500.02500.02502,058
Aug 31, 20230.05000.05000.02500.02500.02504,304
Aug 30, 20230.05000.05000.02500.02500.025030,501
Aug 29, 20230.02500.03750.02500.03750.03754,234
Aug 28, 20230.02500.02500.02500.02500.025020
Aug 25, 20230.02500.02750.02500.02500.0250570
Aug 24, 20230.02500.02500.02500.02500.02507,068
Aug 23, 20230.02500.02500.02500.02500.025012,813
Aug 22, 20230.02500.02500.02500.02500.02506,579
Aug 21, 20230.03750.03750.02500.02500.02502,294
Aug 18, 20230.02500.02500.02500.02500.025040
Aug 17, 20230.02500.02500.02500.02500.0250524
Aug 16, 20230.05000.05000.02500.02500.02502,077
Aug 15, 20230.02500.02500.02500.02500.0250160
Aug 14, 20230.05000.05000.02500.02500.025022,171
Aug 11, 20230.05000.05000.02500.02500.02504,451
Aug 10, 20230.03750.03750.02500.02500.02504,460
Aug 09, 20230.05000.05000.02500.02500.025015,300
Aug 08, 20230.02500.02500.02500.02500.025034,604
Aug 07, 20230.02500.05000.02500.02500.025011,496
Aug 04, 20230.05000.05000.02500.03750.03757,688
Aug 03, 20230.05000.05000.02500.05000.050015,314
Aug 02, 20230.03750.05000.02500.05000.05008,240
Aug 01, 20230.02500.02500.02500.02500.02505,482
Jul 31, 20230.02500.02500.02500.02500.02506,184
Jul 28, 20230.05000.05000.02500.02500.025018,540
Jul 27, 20230.02500.05000.02500.02500.025012,709
Jul 26, 20230.05000.05000.02500.02500.025027,455
Jul 25, 20230.02500.02500.02500.02500.0250224
Jul 24, 20230.02500.05000.02500.02500.02506,673
Jul 21, 20230.05000.05000.02500.02500.0250236
Jul 20, 20230.02500.05000.02500.03750.037531,701
Jul 19, 20230.02500.05000.02500.02500.02501,873
Jul 18, 20230.05000.05000.02500.02500.025040,524
Jul 17, 20230.02500.05000.02500.05000.0500800
Jul 14, 20230.02500.05000.02500.05000.050019,474
Jul 13, 20230.03750.03750.03750.03750.0375600
Jul 12, 20230.02500.05000.02500.05000.05006,732
Jul 11, 20230.02500.03750.02500.03750.0375687
Jul 10, 20230.02500.02500.02500.02500.02502,368
Jul 07, 20230.02500.02500.02500.02500.02502,404
Jul 06, 20230.03750.03750.03750.03750.037521
Jul 05, 20230.02500.05000.02500.05000.050059,982
Jul 03, 20230.02500.02500.02500.02500.0250680
Jun 30, 20230.02500.02500.02500.02500.0250400
Jun 29, 20230.02500.02750.02500.02500.0250419
Jun 28, 20230.02500.03750.02500.02500.02502,844
Jun 27, 20230.05000.05000.02500.02500.025017,388
Jun 26, 20230.02500.02500.02500.02500.0250388
Jun 23, 20230.02500.02500.02500.02500.02504
Jun 22, 20230.02500.02500.02500.02500.02501,698
Jun 21, 20230.05000.05000.02500.04750.047585,159
Jun 20, 20230.05000.05000.02500.05000.050020,230
Jun 16, 20230.02500.02500.02500.02500.0250560
Jun 15, 20230.02500.05000.02500.05000.05006,870
Jun 14, 20230.02500.02500.02500.02500.02506,236
Jun 13, 20230.02750.05000.02500.02500.025027,123
Jun 12, 20230.02500.03750.02500.02500.02503,840
Jun 09, 20230.03750.03750.02500.02500.0250500
Jun 08, 20230.02500.05000.02500.05000.05001,920
Jun 07, 20230.02500.05000.02500.02500.02503,834
Jun 06, 20230.05000.05000.02500.03750.03758,966
Jun 05, 20230.05000.05000.02500.05000.050012,272
Jun 02, 20230.05000.05000.02500.05000.050010,597
Jun 01, 20230.03750.05000.02500.05000.050020,280
May 31, 20230.04750.04750.04750.04750.0475-
May 30, 20230.02500.05000.02500.04750.047516,686
May 26, 20230.02500.05000.02500.02500.02508,478
May 25, 20230.02500.05000.02500.02500.025022,800
May 24, 20230.02500.03750.02500.02500.0250200,242
May 23, 20230.02500.05000.02500.05000.05007,119
May 22, 20230.05000.05000.05000.05000.0500400
May 19, 20230.02500.05000.02500.05000.05005,404
May 18, 20230.05000.05000.02500.05000.05001,620
May 17, 20230.05000.06250.02500.05000.050015,244
May 16, 20230.05000.07500.05000.05000.05003,197
May 15, 20230.05000.05000.05000.05000.0500560
May 12, 20230.02500.05000.02500.05000.050011,330
May 11, 20230.05000.05000.03750.03750.03753,847
May 10, 20230.05000.05250.05000.05000.050012,757
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...