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 (%)
Apr 30, 2020 0.0335 0.0335 0.0335 0 +0.00(+0.00%)
Apr 29, 2020 0.0335 0.0335 0.0335 0.0335 2,015 -0.00(-9.46%)
Apr 28, 2020 0.0369 0.0370 0.0369 0.0370 21,300 +0.00(+10.45%)
Apr 27, 2020 0.0335 0.0335 0.0335 0.0335 235 -0.00(-9.21%)
Apr 24, 2020 0.0369 0.0369 0.0369 9 +0.00(+0.00%)
Apr 23, 2020 0.0368 0.0369 0.0335 0.0369 10,548 +0.00(+10.15%)
Apr 22, 2020 0.0350 0.0369 0.0335 0.0335 25,949 -0.00(-9.46%)
Apr 21, 2020 0.0370 0.0370 0.0370 5 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0370 0.0300 0.0370 2,250 +0.00(+0.00%)
Apr 17, 2020 0.0370 0.0370 0.0370 0.0370 2,500 +0.00(+14.91%)
Apr 16, 2020 0.0322 0.0322 0.0322 80 +0.00(+0.00%)
Apr 15, 2020 0.0155 0.0322 0.0155 0.0322 236 +0.00(+0.62%)
Apr 13, 2020 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Apr 09, 2020 0.0323 0.0323 0.0135 0.0320 23,000 -0.00(-0.93%)
Apr 08, 2020 0.0286 0.0323 0.0286 0.0323 8,350 +0.00(+12.94%)
Apr 07, 2020 0.0286 0.0286 0.0286 0.0286 6,272 +0.00(+0.00%)
Apr 06, 2020 0.0329 0.0329 0.0136 0.0286 510 -0.00(-12.00%)
Apr 03, 2020 0.0136 0.0330 0.0135 0.0325 1,100 -0.00(-2.99%)
Apr 02, 2020 0.0130 0.0337 0.0130 0.0335 12,891 +0.00(+0.90%)
Apr 01, 2020 0.0110 0.0332 0.0110 0.0332 687 -0.00(-1.19%)
Mar 31, 2020 0.0336 0.0336 0.0336 31 +0.00(+0.00%)
Mar 30, 2020 0.0336 0.0336 0.0336 0.0336 690 +0.01(+42.98%)
Mar 27, 2020 0.0132 0.0336 0.0132 0.0235 900 -0.01(-30.06%)
Mar 26, 2020 0.0132 0.0336 0.0132 0.0336 1,819 -0.00(-0.30%)
Mar 25, 2020 0.0122 0.0337 0.0122 0.0337 1,373 +0.00(+0.00%)
Mar 24, 2020 0.0337 0.0337 0.0122 0.0337 5,201 +0.00(+0.00%)
Mar 23, 2020 0.0337 0.0337 0.0337 0.0337 1,474 -0.00(-0.59%)
Mar 20, 2020 0.0339 0.0339 0.0339 68 +0.00(+0.00%)
Mar 19, 2020 0.0346 0.0347 0.0170 0.0339 30,849 +0.00(+13.00%)
Mar 18, 2020 0.0122 0.0343 0.0122 0.0300 930 +0.00(+0.67%)
Mar 17, 2020 0.0298 0.0298 0.0298 73 +0.00(+0.00%)
Mar 13, 2020 0.0298 0.0298 0.0298 0 +0.00(+0.00%)
Mar 12, 2020 0.0347 0.0347 0.0107 0.0298 2,125 -0.00(-0.67%)
Mar 11, 2020 0.0107 0.0346 0.0107 0.0300 5,380 -0.00(-4.46%)
Mar 10, 2020 0.0314 0.0314 0.0314 26 +0.00(+0.00%)
Mar 09, 2020 0.0314 0.0314 0.0314 18 +0.00(+0.00%)
Mar 06, 2020 0.0152 0.0314 0.0152 0.0314 200 -0.00(-9.51%)
Mar 05, 2020 0.0156 0.0347 0.0156 0.0347 560 -0.00(-1.70%)
Mar 04, 2020 0.0151 0.0353 0.0151 0.0353 1,920 +0.00(+0.00%)
Mar 03, 2020 0.0353 0.0353 0.0353 39 +0.00(+0.00%)
Mar 02, 2020 0.0352 0.0353 0.0352 0.0353 15,875 +0.00(+1.15%)
Feb 28, 2020 0.0152 0.0349 0.0152 0.0349 5,200 -0.00(-1.41%)
Feb 25, 2020 0.0354 0.0354 0.0354 0 +0.00(+0.00%)
Feb 24, 2020 0.0143 0.0354 0.0143 0.0354 11,414 +0.00(+0.00%)
Feb 20, 2020 0.0354 0.0354 0.0354 0 +0.00(+0.00%)
Feb 18, 2020 0.0354 0.0354 0.0354 0 +0.00(+1.43%)
Feb 14, 2020 0.0230 0.0349 0.0230 0.0349 200 -0.00(-3.32%)
Feb 13, 2020 0.0231 0.0361 0.0231 0.0361 650 -0.00(-1.90%)
Feb 12, 2020 0.0368 0.0368 0.0368 2 +0.00(+0.00%)
Feb 10, 2020 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Feb 07, 2020 0.0368 0.0368 0.0368 3 +0.00(+0.00%)
Feb 06, 2020 0.0368 0.0368 0.0368 9 +0.00(+0.00%)
Feb 05, 2020 0.0240 0.0368 0.0231 0.0368 3,651 +0.00(+0.00%)
Jan 31, 2020 0.0368 0.0368 0.0368 0 -0.00(-1.87%)
Jan 30, 2020 0.0231 0.0375 0.0231 0.0375 1,050 -0.00(-0.27%)
Jan 29, 2020 0.0231 0.0376 0.0231 0.0376 476 +0.00(+0.00%)
Jan 28, 2020 0.0304 0.0376 0.0231 0.0376 1,363 +0.00(+0.27%)
Jan 24, 2020 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Jan 23, 2020 0.0231 0.0376 0.0231 0.0375 3,857 +0.00(+5.93%)
Jan 22, 2020 0.0376 0.0376 0.0231 0.0354 3,214 -0.00(-5.60%)
Jan 17, 2020 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Jan 15, 2020 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Jan 14, 2020 0.0231 0.0375 0.0231 0.0375 1,930 -0.00(-0.27%)
Jan 13, 2020 0.0376 0.0376 0.0376 1 +0.00(+0.00%)
Jan 10, 2020 0.0231 0.0376 0.0231 0.0376 800 +0.00(+0.27%)
Jan 09, 2020 0.0231 0.0375 0.0231 0.0375 813 +0.00(+1.08%)
Jan 08, 2020 0.0371 0.0371 0.0371 96 +0.00(+0.00%)
Jan 07, 2020 0.0238 0.0371 0.0238 0.0371 385 +0.00(+1.92%)
Jan 06, 2020 0.0364 0.0364 0.0364 37 +0.00(+0.00%)
Jan 03, 2020 0.0231 0.0364 0.0231 0.0364 1,200 -0.00(-4.71%)
Dec 31, 2019 0.0382 0.0382 0.0382 0 +0.01(+26.49%)
Dec 30, 2019 0.0365 0.0365 0.0220 0.0302 1,578 +0.01(+31.88%)
Dec 27, 2019 0.0221 0.0405 0.0221 0.0229 1,500 +0.00(+3.62%)
Dec 26, 2019 0.0221 0.0221 0.0221 27 +0.00(+0.00%)
Dec 24, 2019 0.0220 0.0405 0.0220 0.0221 4,200 -0.02(-45.43%)
Dec 23, 2019 0.0405 0.0405 0.0405 8 +0.00(+0.00%)
Dec 20, 2019 0.0429 0.0429 0.0220 0.0405 3,500 -0.00(-1.94%)
Dec 19, 2019 0.0257 0.0413 0.0257 0.0413 1,440 -0.00(-4.18%)
Dec 18, 2019 0.0257 0.0431 0.0257 0.0431 19,220 +0.02(+56.16%)
Dec 16, 2019 0.0276 0.0276 0.0276 0 -0.02(-36.26%)
Dec 13, 2019 0.0276 0.0433 0.0276 0.0433 400 +0.00(+3.59%)
Dec 10, 2019 0.0418 0.0418 0.0418 0 -0.00(-3.91%)
Dec 09, 2019 0.0276 0.0435 0.0276 0.0435 220 -0.00(-0.23%)
Dec 05, 2019 0.0436 0.0436 0.0436 0 +0.00(+0.00%)
Dec 04, 2019 0.0277 0.0436 0.0276 0.0436 10,750 -0.00(-8.21%)
Nov 27, 2019 0.0475 0.0475 0.0475 0 +0.00(+0.64%)
Nov 26, 2019 0.0258 0.0472 0.0258 0.0472 769 -0.00(-4.65%)
Nov 25, 2019 0.0495 0.0495 0.0495 80 +0.00(+0.00%)
Nov 22, 2019 0.0495 0.0495 0.0495 13 +0.00(+0.00%)
Nov 21, 2019 0.0258 0.0495 0.0258 0.0495 8,600 +0.02(+91.12%)
Nov 20, 2019 0.0354 0.0354 0.0259 0.0259 15,000 -0.03(-53.16%)
Nov 19, 2019 0.0553 0.0553 0.0553 18 +0.00(+0.00%)
Nov 18, 2019 0.0553 0.0553 0.0553 0.0553 503 -0.00(-4.98%)
Nov 15, 2019 0.0354 0.0582 0.0354 0.0582 200 -0.00(-1.19%)
Nov 14, 2019 0.0354 0.0589 0.0354 0.0589 803 +0.01(+16.17%)
Nov 12, 2019 0.0507 0.0507 0.0507 0 +0.00(+0.00%)
Nov 11, 2019 0.0354 0.0507 0.0354 0.0507 4,000 -0.01(-15.50%)
Nov 08, 2019 0.0354 0.0600 0.0354 0.0600 2,900 -0.01(-10.98%)
Nov 07, 2019 0.0674 0.0674 0.0674 1 +0.00(+0.00%)
Nov 05, 2019 0.0674 0.0674 0.0674 0 -0.00(-0.74%)
Nov 01, 2019 0.0679 0.0679 0.0679 0 +0.00(+0.00%)
Oct 30, 2019 0.0679 0.0679 0.0679 0 +0.00(+0.00%)
Oct 29, 2019 0.0679 0.0679 0.0679 0.0679 786 +0.01(+10.41%)
Oct 25, 2019 0.0615 0.0615 0.0615 0 -0.01(-9.56%)
Oct 24, 2019 0.0354 0.0683 0.0354 0.0680 1,939 -0.00(-1.45%)
Oct 23, 2019 0.0354 0.0690 0.0354 0.0690 467 +0.00(+0.00%)
Oct 21, 2019 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
Oct 16, 2019 0.0690 0.0690 0.0690 0 +0.01(+22.34%)
Oct 15, 2019 0.0564 0.0564 0.0564 1 +0.00(+0.00%)
Oct 14, 2019 0.0564 0.0564 0.0564 12 +0.00(+0.00%)
Oct 10, 2019 0.0564 0.0564 0.0564 0 +0.00(+0.00%)
Oct 08, 2019 0.0564 0.0564 0.0564 0 +0.00(+0.00%)
Oct 04, 2019 0.0564 0.0564 0.0564 0 -0.00(-1.05%)
Oct 03, 2019 0.0306 0.0570 0.0301 0.0570 375 +0.00(+0.00%)
Oct 01, 2019 0.0570 0.0570 0.0570 0 -0.00(-0.87%)
Sep 30, 2019 0.0304 0.0575 0.0304 0.0575 400 +0.00(+6.88%)
Sep 24, 2019 0.0538 0.0538 0.0538 0 -0.01(-8.66%)
Sep 17, 2019 0.0589 0.0589 0.0589 0 +0.00(+0.00%)
Sep 13, 2019 0.0589 0.0589 0.0589 0 -0.03(-31.43%)
Sep 12, 2019 0.0750 0.0859 0.0750 0.0859 200 -0.01(-11.90%)
Sep 11, 2019 0.0400 0.0975 0.0400 0.0975 221 +0.05(+95.00%)
Sep 10, 2019 0.0740 0.0740 0.0500 0.0500 2,000 -0.04(-46.92%)
Sep 09, 2019 0.0500 0.0942 0.0500 0.0942 263 +0.03(+50.24%)
Sep 06, 2019 0.0501 0.0627 0.0500 0.0627 111,400 +0.00(+0.00%)
Sep 04, 2019 0.0627 0.0627 0.0627 0 +0.00(+0.00%)
Aug 29, 2019 0.0627 0.0627 0.0627 0 +0.00(+0.80%)
Aug 26, 2019 0.0622 0.0622 0.0622 0 +0.00(+0.00%)
Aug 21, 2019 0.0622 0.0622 0.0622 0 +0.01(+23.66%)
Aug 20, 2019 0.0503 0.0503 0.0503 0.0503 500 +0.00(+0.20%)
Aug 16, 2019 0.0502 0.0502 0.0502 0 -0.01(-19.29%)
Aug 15, 2019 0.0501 0.0622 0.0501 0.0622 5,500 -0.00(-0.80%)
Aug 14, 2019 0.0501 0.0627 0.0501 0.0627 251 -0.00(-0.32%)
Aug 12, 2019 0.0629 0.0629 0.0629 0 +0.00(+0.00%)
Aug 09, 2019 0.0575 0.0629 0.0502 0.0629 22,800 -0.00(-2.63%)
Aug 08, 2019 0.0646 0.0646 0.0646 50 +0.00(+0.00%)
Aug 07, 2019 0.0646 0.0646 0.0646 1 +0.00(+0.00%)
Aug 06, 2019 0.0502 0.0646 0.0502 0.0646 419 -0.00(-0.31%)
Aug 05, 2019 0.0647 0.0648 0.0575 0.0648 2,500 +0.00(+0.15%)
Aug 02, 2019 0.0501 0.0647 0.0501 0.0647 2,500 +0.00(+3.35%)
Jul 31, 2019 0.0626 0.0626 0.0626 0 -0.00(-3.54%)
Jul 24, 2019 0.0649 0.0649 0.0649 0 +0.00(+1.88%)
Jul 23, 2019 0.0637 0.0637 0.0637 1 +0.00(+0.00%)
Jul 22, 2019 0.0637 0.0637 0.0637 33 +0.00(+0.00%)
Jul 19, 2019 0.0531 0.0637 0.0502 0.0637 300 -0.00(-0.47%)
Jul 17, 2019 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Jul 16, 2019 0.0501 0.0640 0.0500 0.0640 22,212 +0.00(+8.11%)
Jul 12, 2019 0.0592 0.0592 0.0592 0 +0.00(+2.42%)
Jul 11, 2019 0.0354 0.0578 0.0354 0.0578 280 -0.00(-1.53%)
Jul 10, 2019 0.0587 0.0587 0.0587 0.0587 865 -0.00(-7.56%)
Jul 09, 2019 0.0635 0.0635 0.0635 87 +0.00(+0.00%)
Jul 08, 2019 0.0501 0.0639 0.0501 0.0635 600 +0.00(+2.58%)
Jul 05, 2019 0.0505 0.0619 0.0501 0.0619 10,100 -0.01(-8.30%)
Jul 02, 2019 0.0675 0.0675 0.0675 0 +0.00(+0.00%)
Jun 28, 2019 0.0675 0.0675 0.0675 0 +0.00(+5.47%)
Jun 25, 2019 0.0640 0.0640 0.0640 0 +0.01(+27.74%)
Jun 20, 2019 0.0501 0.0501 0.0501 0 +0.00(+0.00%)
Jun 18, 2019 0.0501 0.0501 0.0501 0 +0.00(+0.00%)
Jun 17, 2019 0.0501 0.0501 0.0501 9 +0.00(+0.00%)
Jun 14, 2019 0.0501 0.0501 0.0501 0.0501 200 +0.00(+0.00%)
Jun 12, 2019 0.0501 0.0501 0.0501 0 +0.00(+0.00%)
Jun 11, 2019 0.0501 0.0501 0.0501 0.0501 350 +0.00(+0.00%)
Jun 10, 2019 0.0501 0.0501 0.0501 0.0501 595 -0.02(-25.89%)
Jun 07, 2019 0.0676 0.0676 0.0676 5 +0.00(+0.00%)
Jun 05, 2019 0.0676 0.0676 0.0676 0 -0.00(-5.59%)
Jun 04, 2019 0.0716 0.0716 0.0716 64 +0.00(+0.00%)
Jun 03, 2019 0.0501 0.0716 0.0501 0.0716 13,675 +0.02(+37.69%)
May 29, 2019 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
May 28, 2019 0.0520 0.0520 0.0520 0.0520 1,002 +0.00(+0.00%)
May 24, 2019 0.0519 0.0520 0.0519 0.0520 700 +0.00(+0.19%)
May 23, 2019 0.0519 0.0519 0.0519 1 +0.00(+0.00%)
May 16, 2019 0.0519 0.0519 0.0519 0 +0.00(+0.00%)
May 15, 2019 0.0634 0.0714 0.0519 0.0519 459 -0.02(-28.90%)
May 14, 2019 0.0542 0.0730 0.0519 0.0730 1,266 -0.00(-2.28%)
May 13, 2019 0.0747 0.0747 0.0747 81 +0.00(+0.00%)
May 10, 2019 0.0747 0.0747 0.0747 3 +0.00(+0.00%)
May 08, 2019 0.0747 0.0747 0.0747 0 +0.00(+2.05%)
May 07, 2019 0.0732 0.0732 0.0732 17 +0.00(+0.00%)
May 03, 2019 0.0732 0.0732 0.0732 0 -0.00(-2.14%)
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.