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 (%)
Jun 28, 2019 0.0080 0.0088 0.0069 0.0081 9,922,300 +0.00(+8.00%)
Jun 27, 2019 0.0070 0.0075 0.0065 0.0075 6,202,358 +0.00(+1.35%)
Jun 26, 2019 0.0070 0.0079 0.0065 0.0074 8,318,396 -0.00(-3.90%)
Jun 25, 2019 0.0088 0.0090 0.0066 0.0077 14,655,742 -0.00(-6.10%)
Jun 24, 2019 0.0110 0.0110 0.0080 0.0082 8,789,680 -0.00(-17.17%)
Jun 21, 2019 0.0135 0.0135 0.0094 0.0099 22,995,500 -0.00(-26.67%)
Jun 20, 2019 0.0163 0.0178 0.0113 0.0135 32,383,476 -0.00(-3.57%)
Jun 19, 2019 0.0320 0.0320 0.0136 0.0140 40,502,464 -0.02(-57.83%)
Jun 18, 2019 0.0069 0.0365 0.0066 0.0332 38,654,252 +0.03(+410.77%)
Jun 17, 2019 0.0087 0.0087 0.0060 0.0065 2,201,178 -0.00(-23.53%)
Jun 14, 2019 0.0123 0.0124 0.0085 0.0085 2,658,100 -0.00(-28.57%)
Jun 13, 2019 0.0152 0.0153 0.0100 0.0119 1,554,382 -0.00(-17.36%)
Jun 12, 2019 0.0161 0.0200 0.0087 0.0144 7,811,884 -0.01(-26.53%)
Jun 11, 2019 0.0200 0.0200 0.0196 0.0196 100,500 -0.00(-2.00%)
Jun 10, 2019 0.0210 0.0210 0.0200 0.0200 21,000 +0.00(+1.52%)
Jun 07, 2019 0.0200 0.0297 0.0160 0.0197 782,300 +0.00(+0.00%)
Jun 06, 2019 0.0200 0.0200 0.0157 0.0197 289,102 -0.00(-1.50%)
Jun 05, 2019 0.0200 0.0200 0.0200 0.0200 150,500 +0.00(+0.00%)
Jun 04, 2019 0.0195 0.0200 0.0190 0.0200 422,170 -0.00(-16.67%)
Jun 03, 2019 0.0260 0.0300 0.0191 0.0240 707,487 +0.00(+10.09%)
May 31, 2019 0.0233 0.0233 0.0191 0.0218 47,700 -0.00(-0.46%)
May 30, 2019 0.0200 0.0219 0.0191 0.0219 279,483 +0.00(+1.86%)
May 29, 2019 0.0200 0.0215 0.0200 0.0215 321,600 +0.00(+2.87%)
May 28, 2019 0.0260 0.0260 0.0190 0.0209 1,014,000 +0.00(+11.17%)
May 24, 2019 0.0250 0.0250 0.0188 0.0188 218,700 -0.01(-27.69%)
May 23, 2019 0.0300 0.0300 0.0221 0.0260 26,626 -0.00(-5.45%)
May 22, 2019 0.0290 0.0290 0.0205 0.0275 218,172 -0.00(-7.41%)
May 21, 2019 0.0263 0.0297 0.0212 0.0297 323,639 +0.00(+10.82%)
May 20, 2019 0.0300 0.0300 0.0201 0.0268 684,900 -0.00(-4.29%)
May 17, 2019 0.0393 0.0393 0.0280 0.0280 654,100 -0.01(-20.00%)
May 16, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
May 15, 2019 0.0350 0.0350 0.0300 0.0350 341,500 +0.01(+16.67%)
May 13, 2019 0.0300 0.0300 0.0300 0 -0.00(-13.04%)
May 10, 2019 0.0500 0.0500 0.0330 0.0345 412,800 -0.00(-9.21%)
May 09, 2019 0.0391 0.0391 0.0380 0.0380 199,901 -0.00(-5.00%)
May 08, 2019 0.0421 0.0421 0.0400 0.0400 100,000 -0.01(-14.35%)
May 07, 2019 0.0495 0.0500 0.0411 0.0467 182,750 -0.00(-4.50%)
May 06, 2019 0.0450 0.0489 0.0450 0.0489 11,000 +0.00(+9.89%)
May 03, 2019 0.0445 0.0450 0.0445 0.0445 280,900 +0.00(+11.25%)
May 02, 2019 0.0423 0.0423 0.0400 0.0400 10,000 -0.00(-10.11%)
May 01, 2019 0.0445 0.0445 0.0445 0.0445 50,000 +0.00(+11.25%)
Apr 30, 2019 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-10.11%)
Apr 29, 2019 0.0445 0.0445 0.0445 0.0445 100 +0.00(+0.00%)
Apr 26, 2019 0.0376 0.0445 0.0376 0.0445 10,400 +0.01(+19.95%)
Apr 25, 2019 0.0410 0.0448 0.0371 0.0371 11,000 +0.00(+0.00%)
Apr 24, 2019 0.0449 0.0449 0.0371 0.0371 4,320 -0.00(-7.25%)
Apr 23, 2019 0.0420 0.0449 0.0400 0.0400 81,500 +0.00(+3.09%)
Apr 22, 2019 0.0449 0.0449 0.0361 0.0388 5,800 -0.00(-3.00%)
Apr 18, 2019 0.0450 0.0464 0.0343 0.0400 126,900 -0.00(-3.61%)
Apr 17, 2019 0.0450 0.0450 0.0415 0.0415 55,888 -0.00(-7.78%)
Apr 16, 2019 0.0445 0.0450 0.0445 0.0450 47,935 -0.00(-5.06%)
Apr 15, 2019 0.0495 0.0500 0.0450 0.0474 70,366 +0.00(+4.87%)
Apr 12, 2019 0.0453 0.0490 0.0452 0.0452 10,100 -0.00(-7.57%)
Apr 11, 2019 0.0489 0.0489 0.0489 0.0489 850 +0.00(+1.24%)
Apr 10, 2019 0.0421 0.0539 0.0420 0.0483 170,900 +0.00(+6.15%)
Apr 09, 2019 0.0421 0.0455 0.0421 0.0455 36,000 +0.00(+7.31%)
Apr 08, 2019 0.0448 0.0448 0.0399 0.0424 30,500 +0.00(+9.00%)
Apr 05, 2019 0.0381 0.0389 0.0321 0.0389 149,200 -0.01(-14.51%)
Apr 04, 2019 0.0375 0.0455 0.0375 0.0455 75,601 +0.01(+13.75%)
Apr 03, 2019 0.0417 0.0417 0.0400 0.0400 66,200 -0.00(-2.44%)
Apr 02, 2019 0.0450 0.0487 0.0410 0.0410 403,800 -0.00(-8.89%)
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.