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 (%)
May 31, 2018 0.0700 0.1000 0.0700 0.1000 1,780 +0.04(+66.11%)
May 30, 2018 0.0602 0.0602 0.0602 0.0602 200 -0.04(-39.80%)
May 29, 2018 0.0737 0.1000 0.0737 0.1000 42,944 +0.01(+6.50%)
May 25, 2018 0.0939 0.0939 0.0939 0 +0.00(+0.00%)
May 24, 2018 0.0700 0.0939 0.0700 0.0939 3,887 +0.02(+34.14%)
May 23, 2018 0.0611 0.0939 0.0611 0.0700 7,457 +0.00(+0.00%)
May 22, 2018 0.0700 0.0700 0.0700 0.0700 829 -0.02(-25.45%)
May 21, 2018 0.0611 0.0939 0.0611 0.0939 3,979 +0.01(+13.13%)
May 18, 2018 0.0601 0.0910 0.0601 0.0830 1,205 -0.01(-8.79%)
May 17, 2018 0.0766 0.0910 0.0601 0.0910 10,102 +0.02(+21.33%)
May 16, 2018 0.0601 0.0750 0.0601 0.0750 33,623 -0.02(-19.35%)
May 15, 2018 0.0770 0.0930 0.0770 0.0930 780 -0.00(-0.53%)
May 14, 2018 0.0600 0.0935 0.0600 0.0935 3,976 -0.00(-0.53%)
May 11, 2018 0.0600 0.0940 0.0600 0.0940 3,123 +0.02(+21.29%)
May 10, 2018 0.0950 0.0950 0.0775 0.0775 3,959 -0.02(-19.27%)
May 08, 2018 0.0960 0.0960 0.0960 46 -0.00(-1.03%)
May 07, 2018 0.0601 0.0970 0.0601 0.0970 207 +0.00(+2.86%)
May 04, 2018 0.0600 0.0943 0.0600 0.0943 21,767 -0.00(-4.75%)
May 02, 2018 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
May 01, 2018 0.0800 0.0990 0.0700 0.0990 3,000 +0.01(+17.16%)
Apr 30, 2018 0.0700 0.0990 0.0700 0.0845 1,735 -0.02(-16.75%)
Apr 27, 2018 0.0700 0.1015 0.0700 0.1015 589 +0.00(+0.00%)
Apr 23, 2018 0.1015 0.1015 0.1015 3 -0.00(-3.33%)
Apr 20, 2018 0.0750 0.1050 0.0750 0.1050 20,871 +0.00(+5.00%)
Apr 19, 2018 0.0750 0.1080 0.0750 0.1000 3,800 +0.01(+11.11%)
Apr 18, 2018 0.0750 0.0900 0.0750 0.0900 1,732 +0.01(+20.00%)
Apr 17, 2018 0.0765 0.0765 0.0750 0.0750 788 -0.01(-16.67%)
Apr 16, 2018 0.0900 0.0900 0.0900 0.0900 408 +0.01(+20.00%)
Apr 13, 2018 0.0750 0.0825 0.0750 0.0750 57,362 +0.00(+0.00%)
Apr 12, 2018 0.0750 0.0750 0.0750 0.0750 1,093 -0.01(-6.25%)
Apr 11, 2018 0.0800 0.0800 0.0800 0.0800 603 -0.01(-11.11%)
Apr 09, 2018 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Apr 06, 2018 0.0880 0.0880 0.0750 0 -0.01(-14.77%)
Apr 05, 2018 0.0880 0.0880 0.0880 0.0880 544 +0.02(+25.71%)
Apr 04, 2018 0.0700 0.0700 0.0700 0.0700 1,064 +0.00(+0.00%)
Apr 03, 2018 0.0710 0.0710 0.0661 0.0700 9,762 +0.01(+10.94%)
Apr 02, 2018 0.0800 0.0930 0.0631 0.0631 2,052 -0.02(-21.12%)
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%)
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.