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 31, 2021 0.0947 0.0950 0.0765 0.0950 2,878 -0.00(-1.04%)
Mar 30, 2021 0.0800 0.0960 0.0800 0.0960 1,719 -0.00(-1.94%)
Mar 29, 2021 0.0800 0.0979 0.0701 0.0979 5,581 +0.02(+22.38%)
Mar 26, 2021 0.0600 0.0800 0.0600 0.0800 600 +0.00(+0.00%)
Mar 25, 2021 0.0798 0.0800 0.0701 0.0800 24,293 +0.00(+0.25%)
Mar 24, 2021 0.0516 0.0799 0.0516 0.0798 1,283 -0.00(-0.13%)
Mar 23, 2021 0.0799 0.0799 0.0580 0.0799 11,818 +0.00(+0.00%)
Mar 22, 2021 0.0799 0.0799 0.0586 0.0799 1,925 +0.00(+1.91%)
Mar 19, 2021 0.0690 0.0784 0.0690 0.0784 700 +0.00(+0.38%)
Mar 18, 2021 0.0684 0.0786 0.0585 0.0781 8,756 -0.00(-2.25%)
Mar 16, 2021 0.0799 0.0799 0.0799 0 +0.00(+0.25%)
Mar 15, 2021 0.0730 0.0798 0.0581 0.0797 20,875 +0.00(+3.51%)
Mar 11, 2021 0.0770 0.0770 0.0770 0 -0.00(-3.51%)
Mar 10, 2021 0.0798 0.0798 0.0689 0.0798 1,800 +0.00(+0.00%)
Mar 09, 2021 0.0798 0.0798 0.0700 0.0798 4,012 +0.00(+6.40%)
Mar 08, 2021 0.0580 0.0750 0.0580 0.0750 589 -0.00(-6.02%)
Mar 05, 2021 0.0780 0.0798 0.0580 0.0798 1,500 +0.00(+1.79%)
Mar 03, 2021 0.0784 0.0784 0.0784 0 -0.00(-1.88%)
Mar 02, 2021 0.0615 0.0799 0.0600 0.0799 9,508 -0.00(-0.13%)
Mar 01, 2021 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.13%)
Feb 26, 2021 0.0622 0.0799 0.0620 0.0799 3,700 +0.00(+0.00%)
Feb 25, 2021 0.0800 0.0800 0.0710 0.0799 5,277 -0.00(-0.13%)
Feb 24, 2021 0.0800 0.0800 0.0710 0.0800 35,499 +0.00(+0.00%)
Feb 23, 2021 0.0800 0.0800 0.0708 0.0800 6,660 +0.00(+0.00%)
Feb 22, 2021 0.0795 0.0800 0.0620 0.0800 905 +0.00(+0.00%)
Feb 19, 2021 0.0789 0.0800 0.0651 0.0800 6,800 +0.00(+0.00%)
Feb 18, 2021 0.0800 0.0800 0.0800 0.0800 9,432 +0.00(+1.39%)
Feb 17, 2021 0.0800 0.0800 0.0695 0.0789 11,128 -0.00(-1.38%)
Feb 16, 2021 0.0780 0.0800 0.0605 0.0800 72,840 +0.00(+2.56%)
Feb 12, 2021 0.0780 0.0780 0.0605 0.0780 20,700 +0.00(+0.00%)
Feb 11, 2021 0.0790 0.0790 0.0780 0.0780 20,831 +0.01(+11.43%)
Feb 10, 2021 0.0700 0.0700 0.0466 0.0700 23,858 +0.00(+0.00%)
Feb 09, 2021 0.0464 0.0700 0.0463 0.0700 4,734 +0.00(+0.00%)
Feb 08, 2021 0.0713 0.0720 0.0581 0.0700 7,030 -0.00(-1.82%)
Feb 05, 2021 0.0684 0.0750 0.0436 0.0713 51,200 +0.01(+20.85%)
Feb 04, 2021 0.0450 0.0598 0.0400 0.0590 95,754 +0.01(+13.46%)
Feb 03, 2021 0.0777 0.0777 0.0498 0.0520 5,618 -0.01(-21.21%)
Feb 02, 2021 0.0689 0.0689 0.0550 0.0660 932 -0.00(-5.44%)
Feb 01, 2021 0.0360 0.0698 0.0360 0.0698 6,544 +0.00(+0.00%)
Jan 29, 2021 0.0700 0.0700 0.0350 0.0698 33,700 -0.00(-0.29%)
Jan 28, 2021 0.0700 0.0800 0.0400 0.0700 52,394 -0.01(-12.50%)
Jan 27, 2021 0.0773 0.0800 0.0580 0.0800 60,737 +0.00(+3.49%)
Jan 26, 2021 0.0490 0.0795 0.0480 0.0773 76,170 +0.03(+58.08%)
Jan 25, 2021 0.0490 0.0490 0.0350 0.0489 64,304 -0.00(-0.20%)
Jan 22, 2021 0.0410 0.0490 0.0410 0.0490 17,600 +0.00(+0.00%)
Jan 21, 2021 0.0310 0.0490 0.0310 0.0490 12,697 +0.01(+19.51%)
Jan 20, 2021 0.0490 0.0490 0.0389 0.0410 2,839 -0.00(-4.65%)
Jan 19, 2021 0.0430 0.0456 0.0430 0.0430 7,478 +0.00(+0.00%)
Jan 15, 2021 0.0430 0.0430 0.0350 0.0430 2,000 +0.00(+0.23%)
Jan 14, 2021 0.0270 0.0430 0.0270 0.0429 94,401 +0.01(+17.21%)
Jan 13, 2021 0.0382 0.0382 0.0366 0.0366 1,724 -0.00(-4.19%)
Jan 12, 2021 0.0382 0.0382 0.0350 0.0382 25,490 +0.00(+0.00%)
Jan 11, 2021 0.0350 0.0382 0.0350 0.0382 28,372 +0.00(+0.26%)
Jan 08, 2021 0.0381 0.0382 0.0366 0.0381 7,200 -0.00(-0.26%)
Jan 07, 2021 0.0270 0.0382 0.0270 0.0382 3,160 +0.00(+0.26%)
Jan 06, 2021 0.0382 0.0382 0.0366 0.0381 9,331 +0.00(+3.53%)
Jan 05, 2021 0.0310 0.0382 0.0310 0.0368 8,227 -0.00(-2.39%)
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.