Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Right On Brands Inc (OP: RTON )

0.0750 +0.0050 (+7.14%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.0311 0.0729 0.0311 0.0700 23,963 +0.01(+11.11%)
Sep 17, 2024 0.0611 0.0790 0.0611 0.0630 11,880 -0.01(-16.00%)
Sep 16, 2024 0.0700 0.0790 0.0610 0.0750 19,732 +0.00(+6.99%)
Sep 13, 2024 0.0675 0.0790 0.0650 0.0701 137,004 +0.01(+16.83%)
Sep 12, 2024 0.0650 0.0700 0.0500 0.0600 685,479 +0.01(+15.61%)
Sep 10, 2024 0.0519 45 +0.00(+9.03%)
Sep 09, 2024 0.0550 0.0550 0.0450 0.0476 4,549 +0.01(+12.26%)
Sep 06, 2024 0.0400 0.0424 0.0355 0.0424 3,072 +0.01(+19.44%)
Sep 05, 2024 0.0355 0.0700 0.0355 0.0355 6,923 -0.01(-14.04%)
Sep 04, 2024 0.0389 0.0413 0.0389 0.0413 3,565 -0.01(-15.71%)
Sep 03, 2024 0.0350 0.0490 0.0320 0.0490 1,391 +0.01(+22.50%)
Aug 30, 2024 0.0470 0.0540 0.0400 0.0400 11,240 -0.00(-10.91%)
Aug 29, 2024 0.0310 0.0740 0.0310 0.0449 47,502 -0.00(-10.02%)
Aug 28, 2024 0.0499 0.0500 0.0410 0.0499 56,200 +0.01(+17.14%)
Aug 27, 2024 0.0305 0.0750 0.0305 0.0426 15,506 +0.01(+39.67%)
Aug 26, 2024 0.0280 0.0380 0.0280 0.0305 38,283 +0.00(+17.31%)
Aug 23, 2024 0.0499 0.0510 0.0260 0.0260 42,599 -0.02(-43.48%)
Aug 22, 2024 0.0460 0.0460 0.0460 0.0460 1,940 -0.01(-11.54%)
Aug 20, 2024 0.0520 0 -0.00(-0.19%)
Aug 19, 2024 0.0538 0.0538 0.0521 0.0521 13,203 +0.00(+0.00%)
Aug 16, 2024 0.0523 0.0556 0.0521 0.0521 11,788 -0.00(-0.19%)
Aug 15, 2024 0.0538 0.0542 0.0522 0.0522 7,249 -0.01(-14.43%)
Aug 14, 2024 0.0550 0.0680 0.0521 0.0610 40,064 +0.01(+17.31%)
Aug 13, 2024 0.0403 0.0520 0.0340 0.0520 57,781 +0.01(+14.29%)
Aug 12, 2024 0.0360 0.0455 0.0360 0.0455 18,359 +0.00(+2.71%)
Aug 09, 2024 0.0421 0.0443 0.0421 0.0443 16,000 +0.00(+0.00%)
Aug 08, 2024 0.0444 0.0444 0.0400 0.0443 11,452 -0.00(-9.59%)
Aug 07, 2024 0.0489 0.0750 0.0403 0.0490 59,358 +0.00(+0.20%)
Aug 06, 2024 0.0396 0.0489 0.0351 0.0489 21,726 +0.01(+21.34%)
Aug 05, 2024 0.0482 0.0550 0.0403 0.0403 55,319 -0.02(-32.83%)
Aug 02, 2024 0.0603 0.0650 0.0451 0.0600 12,780 -0.01(-12.92%)
Aug 01, 2024 0.0600 0.0689 0.0460 0.0689 29,034 +0.00(+5.84%)
Jul 31, 2024 0.0701 0.0800 0.0651 0.0651 6,100 +0.00(+0.31%)
Jul 30, 2024 0.0601 0.0800 0.0601 0.0649 6,910 +0.00(+7.99%)
Jul 29, 2024 0.0601 0.0699 0.0601 0.0601 31,000 -0.00(-2.44%)
Jul 26, 2024 0.0616 0.0616 0.0616 0.0616 120 -0.00(-5.08%)
Jul 25, 2024 0.0626 0.0649 0.0626 0.0649 3,000 +0.00(+3.84%)
Jul 24, 2024 0.0601 0.0625 0.0601 0.0625 13,790 +0.00(+3.99%)
Jul 23, 2024 0.0651 0.0699 0.0601 0.0601 12,272 +0.00(+0.00%)
Jul 22, 2024 0.0651 0.0651 0.0601 0.0601 6,100 -0.01(-8.94%)
Jul 18, 2024 0.0660 120 +0.01(+10.00%)
Jul 17, 2024 0.0600 0.0775 0.0600 0.0600 10,052 -0.01(-9.09%)
Jul 16, 2024 0.0600 0.0700 0.0600 0.0660 1,050 +0.00(+0.00%)
Jul 15, 2024 0.0600 0.0660 0.0600 0.0660 2,334 +0.00(+1.54%)
Jul 12, 2024 0.0645 0.0650 0.0600 0.0650 8,016 -0.01(-9.09%)
Jul 11, 2024 0.0660 0.0785 0.0660 0.0715 53,596 +0.01(+8.17%)
Jul 10, 2024 0.0714 0.0800 0.0630 0.0661 225,056 +0.00(+2.64%)
Jul 09, 2024 0.0680 0.0798 0.0585 0.0644 35,060 +0.01(+28.54%)
Jul 08, 2024 0.0900 0.0900 0.0350 0.0501 127,908 -0.04(-43.20%)
Jul 05, 2024 0.0995 0.0995 0.0808 0.0882 27,428 -0.01(-6.67%)
Jul 03, 2024 0.0792 0.1000 0.0701 0.0945 103,933 +0.01(+18.12%)
Jul 02, 2024 0.0700 0.0800 0.0700 0.0800 47,800 +0.01(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.