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 (%)
Oct 31, 2018 0.0895 0.0895 0.0800 0.0800 6,862 -0.01(-11.11%)
Oct 30, 2018 0.0800 0.0900 0.0800 0.0900 1,743 +0.00(+0.00%)
Oct 29, 2018 0.0800 0.0900 0.0800 0.0900 7,204 +0.00(+1.12%)
Oct 26, 2018 0.0810 0.0890 0.0800 0.0890 1,000 -0.00(-1.11%)
Oct 24, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 23, 2018 0.0800 0.0900 0.0800 0.0900 1,389 +0.00(+0.00%)
Oct 22, 2018 0.0800 0.0900 0.0800 0.0900 3,016 -0.01(-6.25%)
Oct 19, 2018 0.0800 0.0960 0.0800 0.0960 16,400 +0.00(+0.52%)
Oct 18, 2018 0.0800 0.0955 0.0800 0.0955 2,200 +0.00(+0.00%)
Oct 17, 2018 0.0810 0.0955 0.0810 0.0955 590 +0.00(+0.00%)
Oct 16, 2018 0.0800 0.0955 0.0800 0.0955 564 +0.01(+8.52%)
Oct 15, 2018 0.0880 0.0880 0.0880 0.0880 1,080 -0.01(-8.33%)
Oct 11, 2018 0.0960 0.0960 0.0960 0 +0.00(+0.52%)
Oct 10, 2018 0.0808 0.0955 0.0808 0.0955 3,202 -0.00(-1.04%)
Oct 08, 2018 0.0965 0.0965 0.0965 0 +0.00(+0.00%)
Oct 05, 2018 0.0800 0.0965 0.0800 0.0965 300 -0.00(-1.03%)
Oct 04, 2018 0.0890 0.0980 0.0640 0.0975 10,700 +0.01(+8.33%)
Oct 03, 2018 0.0800 0.0900 0.0800 0.0900 28,863 +0.00(+1.12%)
Oct 02, 2018 0.0890 0.0890 0.0890 0.0890 234 -0.01(-8.72%)
Oct 01, 2018 0.0890 0.0975 0.0800 0.0975 2,033 +0.00(+0.00%)
Sep 28, 2018 0.0820 0.0975 0.0800 0.0975 114,500 +0.00(+1.14%)
Sep 27, 2018 0.0820 0.0989 0.0820 0.0964 22,032 -0.00(-2.03%)
Sep 26, 2018 0.0820 0.0984 0.0820 0.0984 439 +0.00(+1.44%)
Sep 21, 2018 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Sep 20, 2018 0.0900 0.0990 0.0900 0.0970 14,330 -0.00(-0.10%)
Sep 19, 2018 0.0971 0.0971 0.0971 148 +0.00(+0.00%)
Sep 18, 2018 0.0895 0.0971 0.0895 0.0971 3,101 +0.00(+0.00%)
Sep 17, 2018 0.0895 0.0971 0.0895 0.0971 211 +0.02(+21.38%)
Sep 14, 2018 0.0701 0.0990 0.0701 0.0800 2,500 +0.00(+0.00%)
Sep 12, 2018 0.0800 0.0800 0.0800 0 -0.00(-0.62%)
Sep 11, 2018 0.0805 0.0805 0.0805 0.0805 500 -0.01(-10.56%)
Sep 10, 2018 0.0900 0.0900 0.0900 11 +0.00(+0.00%)
Sep 07, 2018 0.0800 0.0900 0.0700 0.0900 64,600 +0.00(+0.00%)
Sep 06, 2018 0.0800 0.0900 0.0701 0.0900 2,487 +0.00(+0.00%)
Sep 05, 2018 0.0700 0.0900 0.0700 0.0900 3,219 +0.01(+12.50%)
Sep 04, 2018 0.0800 0.0900 0.0700 0.0800 17,047 +0.00(+0.00%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.01(+13.96%)
Aug 30, 2018 0.0742 0.0742 0.0702 0.0702 2,393 -0.01(-14.39%)
Aug 29, 2018 0.0820 0.0820 0.0820 2 +0.00(+0.00%)
Aug 28, 2018 0.0820 0.0880 0.0820 0.0820 119,849 +0.01(+12.02%)
Aug 27, 2018 0.0880 0.0880 0.0732 0.0732 58,392 +0.00(+3.10%)
Aug 24, 2018 0.0710 0.0880 0.0710 0.0710 300 -0.02(-20.67%)
Aug 23, 2018 0.0895 0.0895 0.0895 32 +0.00(+0.00%)
Aug 22, 2018 0.0798 0.0895 0.0798 0.0895 1,433 +0.01(+12.02%)
Aug 21, 2018 0.0799 0.0799 0.0799 0.0799 252 -0.01(-12.96%)
Aug 20, 2018 0.0918 0.0918 0.0918 12 +0.00(+0.00%)
Aug 15, 2018 0.0918 0.0918 0.0918 0 +0.00(+0.00%)
Aug 14, 2018 0.0720 0.0918 0.0720 0.0918 361 -0.00(-3.06%)
Aug 13, 2018 0.0727 0.0947 0.0720 0.0947 2,112 +0.01(+13.96%)
Aug 10, 2018 0.0947 0.0950 0.0831 0.0831 2,200 +0.01(+10.65%)
Aug 09, 2018 0.0751 0.0751 0.0751 0.0751 1,285 +0.00(+4.31%)
Aug 08, 2018 0.0831 0.0831 0.0720 0.0720 2,000 -0.02(-23.97%)
Aug 07, 2018 0.0831 0.0947 0.0720 0.0947 2,150 -0.00(-3.37%)
Aug 06, 2018 0.0751 0.0980 0.0751 0.0980 620 +0.00(+0.00%)
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.