Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Root9B Holdings (OP: RTNB )

0.0001 UNCHANGED
Last Price Updated: 3:52 PM EST, Nov 14, 2023 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 (%)
Jan 31, 2020 0.0368 0.0368 0.0368 0 -0.00(-1.87%)
Jan 30, 2020 0.0231 0.0375 0.0231 0.0375 1,050 -0.00(-0.27%)
Jan 29, 2020 0.0231 0.0376 0.0231 0.0376 476 +0.00(+0.00%)
Jan 28, 2020 0.0304 0.0376 0.0231 0.0376 1,363 +0.00(+0.27%)
Jan 24, 2020 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Jan 23, 2020 0.0231 0.0376 0.0231 0.0375 3,857 +0.00(+5.93%)
Jan 22, 2020 0.0376 0.0376 0.0231 0.0354 3,214 -0.00(-5.60%)
Jan 17, 2020 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Jan 15, 2020 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Jan 14, 2020 0.0231 0.0375 0.0231 0.0375 1,930 -0.00(-0.27%)
Jan 13, 2020 0.0376 0.0376 0.0376 1 +0.00(+0.00%)
Jan 10, 2020 0.0231 0.0376 0.0231 0.0376 800 +0.00(+0.27%)
Jan 09, 2020 0.0231 0.0375 0.0231 0.0375 813 +0.00(+1.08%)
Jan 08, 2020 0.0371 0.0371 0.0371 96 +0.00(+0.00%)
Jan 07, 2020 0.0238 0.0371 0.0238 0.0371 385 +0.00(+1.92%)
Jan 06, 2020 0.0364 0.0364 0.0364 37 +0.00(+0.00%)
Jan 03, 2020 0.0231 0.0364 0.0231 0.0364 1,200 -0.00(-4.71%)
Dec 31, 2019 0.0382 0.0382 0.0382 0 +0.01(+26.49%)
Dec 30, 2019 0.0365 0.0365 0.0220 0.0302 1,578 +0.01(+31.88%)
Dec 27, 2019 0.0221 0.0405 0.0221 0.0229 1,500 +0.00(+3.62%)
Dec 26, 2019 0.0221 0.0221 0.0221 27 +0.00(+0.00%)
Dec 24, 2019 0.0220 0.0405 0.0220 0.0221 4,200 -0.02(-45.43%)
Dec 23, 2019 0.0405 0.0405 0.0405 8 +0.00(+0.00%)
Dec 20, 2019 0.0429 0.0429 0.0220 0.0405 3,500 -0.00(-1.94%)
Dec 19, 2019 0.0257 0.0413 0.0257 0.0413 1,440 -0.00(-4.18%)
Dec 18, 2019 0.0257 0.0431 0.0257 0.0431 19,220 +0.02(+56.16%)
Dec 16, 2019 0.0276 0.0276 0.0276 0 -0.02(-36.26%)
Dec 13, 2019 0.0276 0.0433 0.0276 0.0433 400 +0.00(+3.59%)
Dec 10, 2019 0.0418 0.0418 0.0418 0 -0.00(-3.91%)
Dec 09, 2019 0.0276 0.0435 0.0276 0.0435 220 -0.00(-0.23%)
Dec 05, 2019 0.0436 0.0436 0.0436 0 +0.00(+0.00%)
Dec 04, 2019 0.0277 0.0436 0.0276 0.0436 10,750 -0.00(-8.21%)
Nov 27, 2019 0.0475 0.0475 0.0475 0 +0.00(+0.64%)
Nov 26, 2019 0.0258 0.0472 0.0258 0.0472 769 -0.00(-4.65%)
Nov 25, 2019 0.0495 0.0495 0.0495 80 +0.00(+0.00%)
Nov 22, 2019 0.0495 0.0495 0.0495 13 +0.00(+0.00%)
Nov 21, 2019 0.0258 0.0495 0.0258 0.0495 8,600 +0.02(+91.12%)
Nov 20, 2019 0.0354 0.0354 0.0259 0.0259 15,000 -0.03(-53.16%)
Nov 19, 2019 0.0553 0.0553 0.0553 18 +0.00(+0.00%)
Nov 18, 2019 0.0553 0.0553 0.0553 0.0553 503 -0.00(-4.98%)
Nov 15, 2019 0.0354 0.0582 0.0354 0.0582 200 -0.00(-1.19%)
Nov 14, 2019 0.0354 0.0589 0.0354 0.0589 803 +0.01(+16.17%)
Nov 12, 2019 0.0507 0.0507 0.0507 0 +0.00(+0.00%)
Nov 11, 2019 0.0354 0.0507 0.0354 0.0507 4,000 -0.01(-15.50%)
Nov 08, 2019 0.0354 0.0600 0.0354 0.0600 2,900 -0.01(-10.98%)
Nov 07, 2019 0.0674 0.0674 0.0674 1 +0.00(+0.00%)
Nov 05, 2019 0.0674 0.0674 0.0674 0 -0.00(-0.74%)
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.