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 30, 2020 0.0340 0.0595 0.0340 0.0594 32,400 -0.00(-0.67%)
Oct 29, 2020 0.0506 0.0598 0.0459 0.0598 2,090 +0.03(+107.64%)
Oct 28, 2020 0.0289 0.0289 0.0288 0.0288 20,848 -0.00(-0.35%)
Oct 27, 2020 0.0288 0.0290 0.0288 0.0289 2,133 +0.00(+0.35%)
Oct 26, 2020 0.0289 0.0290 0.0288 0.0288 15,330 -0.00(-0.69%)
Oct 23, 2020 0.0290 0.0290 0.0289 0.0290 7,900 +0.00(+0.35%)
Oct 22, 2020 0.0289 0.0299 0.0288 0.0289 82,257 -0.02(-37.72%)
Oct 20, 2020 0.0464 0.0464 0.0464 0 -0.00(-2.93%)
Oct 19, 2020 0.0478 0.0478 0.0478 0.0478 108 -0.00(-2.25%)
Oct 16, 2020 0.0381 0.0489 0.0381 0.0489 400 -0.02(-23.59%)
Oct 15, 2020 0.0640 0.0640 0.0640 50 +0.00(+0.00%)
Oct 14, 2020 0.0657 0.0657 0.0273 0.0640 1,111 +0.01(+12.68%)
Oct 13, 2020 0.0568 0.0568 0.0568 0.0568 210 +0.02(+42.71%)
Oct 12, 2020 0.0678 0.0678 0.0271 0.0398 4,430 -0.01(-18.61%)
Oct 09, 2020 0.0489 0.0489 0.0489 5 +0.00(+0.00%)
Oct 08, 2020 0.0700 0.0700 0.0252 0.0489 1,157 -0.00(-2.00%)
Oct 07, 2020 0.0435 0.0499 0.0241 0.0499 7,738 +0.01(+12.90%)
Oct 06, 2020 0.0581 0.0581 0.0225 0.0442 23,563 +0.00(+10.78%)
Oct 05, 2020 0.0777 0.0777 0.0211 0.0399 4,388 -0.01(-20.04%)
Oct 02, 2020 0.0499 0.0499 0.0499 0.0499 400 +0.01(+27.95%)
Oct 01, 2020 0.0455 0.0455 0.0300 0.0390 10,112 -0.01(-22.00%)
Sep 30, 2020 0.0211 0.0550 0.0211 0.0500 5,526 -0.01(-15.82%)
Sep 29, 2020 0.0638 0.0638 0.0211 0.0594 28,472 +0.03(+98.66%)
Sep 28, 2020 0.0540 0.0540 0.0210 0.0299 1,985 +0.00(+17.25%)
Sep 25, 2020 0.0411 0.0411 0.0196 0.0255 465,900 -0.04(-63.57%)
Sep 24, 2020 0.0600 0.0700 0.0600 0.0700 17,766 +0.00(+5.26%)
Sep 21, 2020 0.0665 0.0665 0.0665 0 -0.00(-5.00%)
Sep 17, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 16, 2020 0.0555 0.0700 0.0400 0.0700 3,179 +0.00(+3.70%)
Sep 15, 2020 0.0580 0.0675 0.0580 0.0675 6,930 -0.00(-2.88%)
Sep 14, 2020 0.0695 0.0695 0.0695 68 +0.00(+0.00%)
Sep 11, 2020 0.0400 0.0695 0.0400 0.0695 1,300 +0.00(+6.92%)
Sep 10, 2020 0.0650 0.0650 0.0650 22 +0.00(+0.00%)
Sep 09, 2020 0.0400 0.0650 0.0400 0.0650 2,241 +0.00(+1.56%)
Sep 08, 2020 0.0640 0.0640 0.0640 0.0640 100 -0.00(-1.39%)
Sep 04, 2020 0.0400 0.0649 0.0400 0.0649 2,100 +0.00(+0.00%)
Sep 03, 2020 0.0400 0.0675 0.0400 0.0649 5,531 -0.00(-3.85%)
Sep 02, 2020 0.0400 0.0675 0.0400 0.0675 574 -0.00(-3.57%)
Sep 01, 2020 0.0404 0.0700 0.0400 0.0700 1,711 +0.00(+0.00%)
Aug 31, 2020 0.0404 0.0700 0.0400 0.0700 658 +0.00(+0.00%)
Aug 26, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 25, 2020 0.0400 0.0700 0.0400 0.0700 223 -0.01(-12.50%)
Aug 24, 2020 0.0400 0.0800 0.0400 0.0800 355 +0.01(+14.61%)
Aug 18, 2020 0.0698 0.0698 0.0698 0 -0.01(-10.51%)
Aug 17, 2020 0.0765 0.0780 0.0220 0.0780 7,095 +0.00(+0.00%)
Aug 14, 2020 0.0691 0.0780 0.0350 0.0780 6,200 +0.01(+23.81%)
Aug 13, 2020 0.0334 0.0630 0.0334 0.0630 2,430 -0.01(-17.65%)
Aug 12, 2020 0.0765 0.0765 0.0765 20 +0.00(+0.00%)
Aug 11, 2020 0.0765 0.0765 0.0765 0.0765 750 -0.00(-1.92%)
Aug 10, 2020 0.0780 0.0780 0.0780 0.0780 2,000 +0.00(+0.00%)
Aug 07, 2020 0.0141 0.0780 0.0141 0.0780 11,600 +0.00(+0.00%)
Aug 06, 2020 0.0780 0.0780 0.0500 0.0780 2,143 +0.00(+0.00%)
Aug 05, 2020 0.0780 0.0780 0.0780 0.0780 148 +0.03(+56.00%)
Aug 04, 2020 0.0123 0.0557 0.0123 0.0500 830 -0.02(-30.65%)
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.