Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

0.0460 +0.0060 (+15.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2024 0.0380 0.0498 0.0380 0.0460 58,477 +0.01(+15.00%)
May 30, 2024 0.0430 0.0430 0.0400 0.0400 3,296 -0.00(-11.11%)
May 29, 2024 0.0500 0.0500 0.0431 0.0450 12,733 +0.00(+4.41%)
May 28, 2024 0.0495 0.0530 0.0370 0.0431 70,622 +0.00(+7.75%)
May 24, 2024 0.0451 0.0520 0.0400 0.0400 5,433 -0.01(-24.53%)
May 23, 2024 0.0530 0.0530 0.0530 0.0530 880,000 -0.00(-1.49%)
May 22, 2024 0.0500 0.0540 0.0366 0.0538 53,425 +0.00(+7.60%)
May 21, 2024 0.0372 0.0500 0.0372 0.0500 1,283 +0.00(+0.00%)
May 20, 2024 0.0444 0.0500 0.0361 0.0500 290,381 +0.00(+7.76%)
May 17, 2024 0.0450 0.0472 0.0325 0.0464 158,867 +0.00(+3.11%)
May 16, 2024 0.0450 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
May 15, 2024 0.0475 0.0475 0.0450 0.0450 14,807 -0.00(-5.26%)
May 14, 2024 0.0483 0.0494 0.0475 0.0475 20,419 +0.00(+2.15%)
May 13, 2024 0.0439 0.0465 0.0415 0.0465 9,586 +0.00(+3.33%)
May 10, 2024 0.0540 0.0540 0.0450 0.0450 20,336 -0.00(-3.85%)
May 09, 2024 0.0420 0.0540 0.0420 0.0468 14,962 -0.00(-2.50%)
May 08, 2024 0.0540 0.0540 0.0420 0.0480 5,770 +0.00(+2.56%)
May 07, 2024 0.0537 0.0610 0.0420 0.0468 584,223 +0.00(+6.61%)
May 06, 2024 0.0480 0.0480 0.0360 0.0439 121,463 -0.00(-5.79%)
May 03, 2024 0.0466 0.0478 0.0466 0.0466 480 -0.00(-0.43%)
May 02, 2024 0.0530 0.0536 0.0410 0.0468 56,965 -0.01(-12.52%)
May 01, 2024 0.0523 0.0550 0.0500 0.0535 4,900 -0.00(-2.73%)
Apr 30, 2024 0.0400 0.0550 0.0400 0.0550 62,671 +0.01(+37.50%)
Apr 29, 2024 0.0399 0.0700 0.0399 0.0400 375,476 +0.00(+4.71%)
Apr 26, 2024 0.0200 0.0382 0.0150 0.0382 1,187,623 +0.02(+66.09%)
Apr 25, 2024 0.0250 0.0260 0.0151 0.0230 937,747 -0.01(-17.86%)
Apr 24, 2024 0.0312 0.0312 0.0259 0.0280 414,693 -0.01(-19.31%)
Apr 23, 2024 0.0395 0.0395 0.0300 0.0347 605,087 +0.00(+5.15%)
Apr 22, 2024 0.0660 0.0700 0.0315 0.0330 1,373,217 -0.03(-49.23%)
Apr 19, 2024 0.0694 0.0750 0.0650 0.0650 8,175 +0.00(+0.00%)
Apr 18, 2024 0.0684 0.0740 0.0626 0.0650 20,127 -0.00(-3.99%)
Apr 17, 2024 0.0626 0.0740 0.0605 0.0677 15,681 -0.00(-0.15%)
Apr 16, 2024 0.0750 0.0750 0.0632 0.0678 130,303 -0.00(-3.14%)
Apr 15, 2024 0.0599 0.0700 0.0599 0.0700 65,839 +0.02(+35.92%)
Apr 12, 2024 0.0595 0.0600 0.0500 0.0515 128,826 -0.01(-9.65%)
Apr 11, 2024 0.0560 0.0700 0.0560 0.0570 25,501 +0.00(+3.64%)
Apr 10, 2024 0.0616 0.0700 0.0518 0.0550 7,700 +0.00(+3.77%)
Apr 09, 2024 0.0590 0.0660 0.0530 0.0530 61,153 -0.01(-19.70%)
Apr 08, 2024 0.0660 0.0660 0.0588 0.0660 28,931 +0.01(+22.00%)
Apr 05, 2024 0.0660 0.0660 0.0541 0.0541 55,121 -0.01(-19.25%)
Apr 04, 2024 0.0740 0.0740 0.0595 0.0670 14,891 +0.00(+2.13%)
Apr 03, 2024 0.0510 0.0656 0.0510 0.0656 10,150 +0.01(+9.33%)
Apr 02, 2024 0.0505 0.0700 0.0505 0.0600 56,058 -0.01(-14.29%)
Apr 01, 2024 0.0398 0.0812 0.0398 0.0700 315,142 +0.02(+41.70%)
Mar 28, 2024 0.0489 0.0500 0.0425 0.0494 62,327 +0.00(+5.11%)
Mar 27, 2024 0.0410 0.0493 0.0355 0.0470 113,549 -0.01(-11.15%)
Mar 26, 2024 0.0412 0.0570 0.0412 0.0529 30,281 -0.00(-5.03%)
Mar 25, 2024 0.0668 0.0668 0.0516 0.0557 68,047 -0.01(-10.88%)
Mar 22, 2024 0.0575 0.0699 0.0575 0.0625 45,347 +0.00(+8.70%)
Mar 21, 2024 0.0700 0.0700 0.0575 0.0575 860 -0.01(-12.48%)
Mar 20, 2024 0.0630 0.0668 0.0575 0.0657 48,546 +0.01(+12.89%)
Mar 19, 2024 0.0550 0.0750 0.0550 0.0582 57,411 +0.00(+5.82%)
Mar 18, 2024 0.0600 0.0700 0.0475 0.0550 28,066 -0.00(-7.09%)
Mar 15, 2024 0.0528 0.0592 0.0475 0.0592 25,000 +0.01(+24.63%)
Mar 14, 2024 0.0475 0.0600 0.0475 0.0475 7,004 -0.00(-9.18%)
Mar 13, 2024 0.0475 0.0690 0.0475 0.0523 8,260 +0.00(+3.36%)
Mar 12, 2024 0.0475 0.0560 0.0411 0.0506 83,157 -0.01(-13.50%)
Mar 11, 2024 0.0411 0.0600 0.0411 0.0585 3,350 +0.01(+22.64%)
Mar 08, 2024 0.0585 0.0600 0.0476 0.0477 39,393 +0.00(+5.30%)
Mar 07, 2024 0.0562 0.0600 0.0453 0.0453 23,188 -0.01(-24.50%)
Mar 06, 2024 0.0616 0.0780 0.0451 0.0600 15,265 -0.01(-13.79%)
Mar 05, 2024 0.0800 0.0800 0.0600 0.0696 29,157 +0.00(+2.35%)
Mar 04, 2024 0.0410 0.0680 0.0400 0.0680 147,308 +0.00(+0.00%)
Mar 01, 2024 0.0804 0.0848 0.0512 0.0680 231,683 -0.02(-26.88%)
Feb 29, 2024 0.0797 0.1000 0.0450 0.0930 523,208 +0.03(+55.00%)
Feb 28, 2024 0.0297 0.0600 0.0297 0.0600 449,556 +0.02(+71.43%)
Feb 27, 2024 0.0285 0.0350 0.0284 0.0350 48,867 +0.00(+7.69%)
Feb 26, 2024 0.0289 0.0325 0.0285 0.0325 2,969 +0.00(+14.44%)
Feb 23, 2024 0.0320 0.0323 0.0284 0.0284 22,344 -0.00(-12.07%)
Feb 22, 2024 0.0294 0.0323 0.0290 0.0323 77,870 +0.00(+15.77%)
Feb 21, 2024 0.0265 0.0300 0.0265 0.0279 25,539 +0.00(+8.98%)
Feb 20, 2024 0.0250 0.0256 0.0250 0.0256 15,904 -0.00(-4.48%)
Feb 16, 2024 0.0260 0.0268 0.0240 0.0268 21,560 +0.00(+21.82%)
Feb 15, 2024 0.0270 0.0270 0.0210 0.0220 4,844 -0.00(-8.33%)
Feb 14, 2024 0.0225 0.0270 0.0210 0.0240 2,723 +0.00(+14.29%)
Feb 13, 2024 0.0220 0.0270 0.0210 0.0210 18,876 -0.01(-22.22%)
Feb 12, 2024 0.0270 0.0270 0.0234 0.0270 17,142 +0.00(+0.00%)
Feb 09, 2024 0.0270 0.0270 0.0201 0.0270 104,860 +0.00(+6.72%)
Feb 08, 2024 0.0253 0.0279 0.0201 0.0253 290,121 +0.01(+25.25%)
Feb 07, 2024 0.0250 0.0250 0.0202 0.0202 43,176 +0.00(+0.50%)
Feb 06, 2024 0.0296 0.0296 0.0201 0.0201 12,566 -0.00(-6.94%)
Feb 05, 2024 0.0250 0.0250 0.0216 0.0216 20,927 -0.00(-13.94%)
Feb 02, 2024 0.0230 0.0280 0.0226 0.0251 19,180 -0.00(-10.36%)
Feb 01, 2024 0.0280 0.0280 0.0241 0.0280 103,698 +0.00(+7.69%)
Jan 31, 2024 0.0219 0.0270 0.0219 0.0260 30,508 +0.00(+7.44%)
Jan 30, 2024 0.0202 0.0280 0.0202 0.0242 43,164 +0.00(+2.11%)
Jan 29, 2024 0.0280 0.0280 0.0219 0.0237 19,481 -0.00(-13.82%)
Jan 26, 2024 0.0213 0.0280 0.0202 0.0275 182,845 -0.00(-1.79%)
Jan 25, 2024 0.0280 0.0280 0.0280 0.0280 2,000 +0.00(+0.36%)
Jan 24, 2024 0.0269 0.0279 0.0200 0.0279 48,100 +0.01(+99.29%)
Jan 23, 2024 0.0300 0.0320 0.0118 0.0140 263,300 -0.02(-55.56%)
Jan 22, 2024 0.0265 0.0340 0.0250 0.0315 252,410 +0.00(+12.50%)
Jan 19, 2024 0.0310 0.0333 0.0280 0.0280 26,196 +0.00(+0.00%)
Jan 18, 2024 0.0300 0.0324 0.0280 0.0280 46,113 +0.01(+30.23%)
Jan 17, 2024 0.0117 0.0368 0.0117 0.0215 36,722 +0.00(+30.30%)
Jan 16, 2024 0.0117 0.0170 0.0117 0.0165 127,174 +0.00(+10.00%)
Jan 12, 2024 0.0117 0.0150 0.0117 0.0150 409,385 +0.00(+28.21%)
Jan 11, 2024 0.0090 0.0117 0.0090 0.0117 165,040 +0.00(+28.57%)
Jan 10, 2024 0.0118 0.0118 0.0090 0.0091 18,661 +0.00(+1.11%)
Jan 09, 2024 0.0090 0.0090 0.0090 0.0090 2,090 -0.00(-23.73%)
Jan 08, 2024 0.0118 0.0118 0.0090 0.0118 24,491 +0.00(+24.21%)
Jan 05, 2024 0.0100 0.0100 0.0095 0.0095 28,296 -0.00(-5.00%)
Jan 04, 2024 0.0104 0.0110 0.0090 0.0100 39,970 -0.00(-15.25%)
Jan 03, 2024 0.0090 0.0118 0.0090 0.0118 31,130 +0.00(+13.46%)
Jan 02, 2024 0.0118 0.0118 0.0090 0.0104 11,012 -0.00(-11.86%)
Dec 29, 2023 0.0100 0.0124 0.0100 0.0118 84,855 +0.00(+18.00%)
Dec 28, 2023 0.0085 0.0125 0.0085 0.0100 8,110 -0.00(-21.26%)
Dec 27, 2023 0.0090 0.0127 0.0057 0.0127 151,420 +0.00(+41.11%)
Dec 26, 2023 0.0100 0.0133 0.0090 0.0090 168,876 -0.00(-10.00%)
Dec 22, 2023 0.0100 0.0100 0.0100 0.0100 8,161 +0.00(+0.00%)
Dec 21, 2023 0.0100 0.0118 0.0100 0.0100 65,359 -0.00(-28.57%)
Dec 20, 2023 0.0081 0.0140 0.0081 0.0140 239,037 +0.01(+60.92%)
Dec 19, 2023 0.0077 0.0087 0.0077 0.0087 16,280 +0.00(+8.75%)
Dec 18, 2023 0.0094 0.0120 0.0077 0.0080 261,448 -0.00(-27.27%)
Dec 15, 2023 0.0106 0.0118 0.0106 0.0110 60,667 -0.00(-0.90%)
Dec 14, 2023 0.0137 0.0182 0.0102 0.0111 247,415 -0.00(-20.71%)
Dec 13, 2023 0.0194 0.0194 0.0137 0.0140 198,332 +0.00(+0.00%)
Dec 12, 2023 0.0175 0.0189 0.0137 0.0140 49,075 -0.00(-20.00%)
Dec 11, 2023 0.0160 0.0229 0.0137 0.0175 27,385 +0.00(+27.74%)
Dec 08, 2023 0.0137 0.0180 0.0137 0.0137 8,463 -0.00(-23.89%)
Dec 07, 2023 0.0190 0.0248 0.0157 0.0180 16,373 +0.00(+0.00%)
Dec 06, 2023 0.0180 0.0180 0.0180 0.0180 974 -0.00(-3.74%)
Dec 05, 2023 0.0200 0.0200 0.0187 0.0187 33,966 -0.00(-6.50%)
Dec 04, 2023 0.0214 0.0214 0.0200 0.0200 20,308 -0.00(-6.98%)
Dec 01, 2023 0.0340 0.0340 0.0215 0.0215 52,689 -0.00(-0.46%)
Nov 30, 2023 0.0216 0.0278 0.0216 0.0216 2,954 +0.00(+0.47%)
Nov 29, 2023 0.0215 0.0278 0.0215 0.0215 1,723 -0.01(-23.21%)
Nov 28, 2023 0.0290 0.0290 0.0216 0.0280 7,599 -0.00(-3.45%)
Nov 27, 2023 0.0240 0.0350 0.0240 0.0290 8,812 +0.01(+26.09%)
Nov 24, 2023 0.0250 0.0250 0.0230 0.0230 1,432 +0.00(+6.48%)
Nov 22, 2023 0.0335 0.0400 0.0211 0.0216 48,827 -0.01(-32.50%)
Nov 21, 2023 0.0200 0.0320 0.0200 0.0320 8,000 +0.01(+28.00%)
Nov 20, 2023 0.0317 0.0317 0.0250 0.0250 48,565 -0.00(-16.67%)
Nov 17, 2023 0.0241 0.0300 0.0241 0.0300 32,672 +0.01(+24.48%)
Nov 16, 2023 0.0241 0.0300 0.0241 0.0241 16,108 +0.00(+0.00%)
Nov 15, 2023 0.0281 0.0281 0.0241 0.0241 34,976 -0.00(-3.60%)
Nov 14, 2023 0.0250 0.0250 0.0250 0.0250 1,377 -0.00(-10.71%)
Nov 13, 2023 0.0235 0.0280 0.0235 0.0280 75,870 +0.00(+11.11%)
Nov 10, 2023 0.0235 0.0292 0.0235 0.0252 90,138 -0.01(-28.21%)
Nov 09, 2023 0.0390 0.0390 0.0230 0.0351 73,716 +0.00(+1.74%)
Nov 08, 2023 0.0300 0.0368 0.0300 0.0345 3,115 -0.00(-6.25%)
Nov 07, 2023 0.0323 0.0368 0.0300 0.0368 1,660 +0.00(+6.67%)
Nov 06, 2023 0.0300 0.0345 0.0300 0.0345 11,560 +0.00(+5.18%)
Nov 03, 2023 0.0390 0.0390 0.0328 0.0328 2,439 +0.01(+21.03%)
Nov 02, 2023 0.0260 0.0400 0.0260 0.0271 46,042 -0.01(-17.88%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.