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, 2020 0.0518 0.0518 0.0518 5 +0.00(+0.00%)
Nov 27, 2020 0.0527 0.0527 0.0310 0.0518 2,000 -0.00(-1.71%)
Nov 25, 2020 0.0527 0.0527 0.0527 15 +0.00(+0.00%)
Nov 24, 2020 0.0346 0.0529 0.0310 0.0527 4,253 -0.00(-2.59%)
Nov 23, 2020 0.0541 0.0541 0.0541 5 +0.00(+0.00%)
Nov 20, 2020 0.0530 0.0542 0.0298 0.0541 900 +0.00(+0.00%)
Nov 19, 2020 0.0541 0.0541 0.0541 49 +0.00(+0.00%)
Nov 18, 2020 0.0281 0.0552 0.0281 0.0541 6,020 -0.00(-1.64%)
Nov 17, 2020 0.0557 0.0557 0.0429 0.0550 5,322 -0.00(-1.43%)
Nov 16, 2020 0.0451 0.0558 0.0320 0.0558 1,530 +0.03(+84.16%)
Nov 13, 2020 0.0306 0.0558 0.0303 0.0303 26,300 -0.03(-45.21%)
Nov 12, 2020 0.0553 0.0553 0.0553 51 +0.00(+0.00%)
Nov 11, 2020 0.0305 0.0553 0.0305 0.0553 742 -0.00(-1.07%)
Nov 10, 2020 0.0436 0.0559 0.0304 0.0559 510 -0.00(-4.44%)
Nov 09, 2020 0.0447 0.0590 0.0304 0.0585 11,934 +0.00(+6.36%)
Nov 06, 2020 0.0520 0.0590 0.0304 0.0550 22,000 -0.00(-6.62%)
Nov 04, 2020 0.0589 0.0589 0.0589 0 +0.00(+0.00%)
Nov 03, 2020 0.0360 0.0589 0.0360 0.0589 6,397 -0.00(-0.17%)
Nov 02, 2020 0.0341 0.0590 0.0340 0.0590 1,459 -0.00(-0.67%)
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%)
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.