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 (%)
Nov 30, 2018 0.0765 0.0890 0.0641 0.0890 1,300 +0.00(+1.37%)
Nov 29, 2018 0.0642 0.0878 0.0640 0.0878 20,153 -0.00(-1.57%)
Nov 28, 2018 0.0892 0.0892 0.0892 8 +0.00(+0.00%)
Nov 27, 2018 0.0640 0.0892 0.0640 0.0892 266 +0.00(+1.48%)
Nov 26, 2018 0.0879 0.0879 0.0879 69 +0.00(+0.00%)
Nov 23, 2018 0.0879 0.0879 0.0879 12 +0.00(+0.00%)
Nov 21, 2018 0.0879 0.0879 0.0879 0 -0.00(-2.01%)
Nov 20, 2018 0.0642 0.0897 0.0642 0.0897 390 +0.00(+0.00%)
Nov 19, 2018 0.0641 0.0897 0.0641 0.0897 1,735 +0.00(+0.22%)
Nov 16, 2018 0.0769 0.0895 0.0641 0.0895 13,900 +0.00(+1.24%)
Nov 15, 2018 0.0884 0.0884 0.0884 160 +0.00(+0.00%)
Nov 14, 2018 0.0640 0.0884 0.0640 0.0884 1,293 -0.00(-1.34%)
Nov 13, 2018 0.0896 0.0896 0.0896 0.0896 160 -0.00(-0.11%)
Nov 12, 2018 0.0897 0.0897 0.0897 0.0897 162 +0.01(+12.12%)
Nov 09, 2018 0.0892 0.0892 0.0720 0.0800 16,600 +0.01(+15.61%)
Nov 08, 2018 0.0692 0.0692 0.0692 0.0692 200 -0.01(-13.50%)
Nov 07, 2018 0.0800 0.0800 0.0800 0.0800 24,600 -0.01(-5.88%)
Nov 06, 2018 0.0850 0.0850 0.0850 0.0850 266 +0.01(+6.25%)
Nov 05, 2018 0.0800 0.0800 0.0800 88 +0.00(+0.00%)
Nov 01, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
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%)
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.