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 (%)
Mar 29, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 28, 2018 0.1200 0.1200 0.0900 0.0900 2,652 -0.01(-10.00%)
Mar 27, 2018 0.1000 0.1000 0.1000 0.1000 1,385 +0.01(+11.11%)
Mar 26, 2018 0.0900 0.1180 0.0900 0.0900 22,087 +0.00(+0.00%)
Mar 23, 2018 0.0900 0.0900 0.0900 0.0900 145 -0.03(-25.00%)
Mar 22, 2018 0.1200 0.1200 0.1200 0.1200 512 +0.01(+9.09%)
Mar 21, 2018 0.1100 0.1100 0.0800 0.1100 61,146 +0.02(+29.41%)
Mar 20, 2018 0.1000 0.1000 0.0850 0.0850 19,607 -0.01(-10.53%)
Mar 19, 2018 0.1100 0.1100 0.0840 0.0950 49,518 -0.02(-13.71%)
Mar 16, 2018 0.1101 0.1101 0.1101 0.1101 8,195 -0.01(-6.34%)
Mar 15, 2018 0.1176 0.1176 0.1176 0.1176 781 +0.01(+4.96%)
Mar 14, 2018 0.1190 0.1190 0.1110 0.1120 7,282 +0.00(+1.73%)
Mar 13, 2018 0.1126 0.1126 0.1101 0.1101 3,424 +0.00(+0.00%)
Mar 12, 2018 0.1101 0.1101 0.1101 0.1101 316 +0.00(+0.09%)
Mar 09, 2018 0.1190 0.1190 0.1100 0.1100 3,106 +0.00(+0.00%)
Mar 08, 2018 0.1100 0.1100 0.1100 0.1100 16,361 +0.00(+0.00%)
Mar 07, 2018 0.1050 0.1200 0.1050 0.1100 2,683 +0.00(+0.00%)
Mar 06, 2018 0.1050 0.1279 0.1050 0.1100 1,035 -0.02(-13.32%)
Mar 02, 2018 0.1269 0.1269 0.1269 4 +0.02(+15.15%)
Mar 01, 2018 0.1243 0.1243 0.1102 0.1102 29,993 -0.02(-14.57%)
Feb 27, 2018 0.1290 0.1290 0.1290 27 -0.00(-0.77%)
Feb 26, 2018 0.1201 0.1300 0.1201 0.1300 1,191 +0.01(+8.24%)
Feb 23, 2018 0.1201 0.1300 0.1201 0.1201 8,032 +0.00(+0.00%)
Feb 22, 2018 0.1201 14,211 -0.01(-7.62%)
Feb 21, 2018 0.1201 0.1300 0.1201 0.1300 1,101 -0.01(-7.14%)
Feb 20, 2018 0.1400 0.1400 0.1213 0.1400 14,108 -0.00(-0.32%)
Feb 16, 2018 0.1404 0.1404 0.1404 0 -0.01(-7.12%)
Feb 15, 2018 0.1100 0.1590 0.1100 0.1512 5,109 -0.02(-13.59%)
Feb 14, 2018 0.1110 0.1790 0.1110 0.1750 1,650 +0.06(+54.87%)
Feb 13, 2018 0.1800 0.1837 0.1130 0.1130 10,388 -0.02(-16.17%)
Feb 12, 2018 0.1231 0.1787 0.1150 0.1348 16,844 +0.02(+17.22%)
Feb 09, 2018 0.1400 0.1400 0.1150 0.1150 6,639 -0.03(-17.86%)
Feb 08, 2018 0.1150 0.1400 0.1150 0.1400 17,186 +0.01(+11.69%)
Feb 06, 2018 0.1253 0.1253 0.1253 1 +0.01(+8.06%)
Feb 05, 2018 0.1161 0.1165 0.1150 0.1160 13,860 -0.00(-0.94%)
Feb 02, 2018 0.1171 0.1176 0.1170 0.1171 12,022 +0.00(+0.09%)
Feb 01, 2018 0.1170 0.1170 0.1170 0.1170 11,130 -0.00(-2.58%)
Jan 31, 2018 0.1150 0.1290 0.1150 0.1201 38,927 -0.02(-12.64%)
Jan 29, 2018 0.1375 0.1375 0.1375 96 +0.01(+11.78%)
Jan 26, 2018 0.1268 0.1430 0.1151 0.1230 18,600 -0.02(-10.88%)
Jan 25, 2018 0.1225 0.1600 0.1190 0.1380 16,831 -0.02(-13.99%)
Jan 24, 2018 0.1605 0.1605 0.1605 0.1605 2,031 +0.01(+6.97%)
Jan 23, 2018 0.1225 0.1500 0.1210 0.1500 7,437 +0.01(+9.81%)
Jan 22, 2018 0.1365 0.1500 0.1365 0.1366 11,696 +0.00(+0.07%)
Jan 19, 2018 0.1206 0.1500 0.1206 0.1365 27,647 +0.02(+13.18%)
Jan 18, 2018 0.1200 0.1206 0.1200 0.1206 10,007 -0.00(-1.95%)
Jan 17, 2018 0.1301 0.1436 0.1230 0.1230 3,162 -0.01(-5.38%)
Jan 16, 2018 0.1300 0.1489 0.1100 0.1300 108,053 -0.01(-7.14%)
Jan 12, 2018 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Jan 11, 2018 0.1202 0.1989 0.1202 0.1600 10,221 +0.00(+0.63%)
Jan 10, 2018 0.1405 0.1590 0.1200 0.1590 36,673 +0.04(+32.39%)
Jan 09, 2018 0.1501 0.1584 0.1200 0.1201 67,670 -0.03(-19.93%)
Jan 08, 2018 0.1999 0.1999 0.1400 0.1500 60,245 -0.02(-11.76%)
Jan 05, 2018 0.1700 0.1990 0.1593 0.1700 18,669 +0.03(+21.34%)
Jan 04, 2018 0.1400 0.2000 0.1400 0.1401 68,602 +0.00(+0.07%)
Jan 03, 2018 0.1500 0.1920 0.1321 0.1400 4,153 +0.00(+1.82%)
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.