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 28, 2021 0.0538 0.0870 0.0538 0.0870 3,767 -0.00(-1.14%)
May 27, 2021 0.0780 0.0880 0.0780 0.0880 322 +0.00(+0.11%)
May 26, 2021 0.0879 0.0879 0.0780 0.0879 4,235 +0.00(+0.00%)
May 25, 2021 0.0780 0.0879 0.0780 0.0879 15,572 +0.00(+0.00%)
May 24, 2021 0.0879 0.0879 0.0879 0.0879 369 -0.00(-0.11%)
May 21, 2021 0.0895 0.0899 0.0508 0.0880 1,812 -0.00(-2.22%)
May 20, 2021 0.0780 0.0900 0.0576 0.0900 7,506 +0.00(+0.11%)
May 19, 2021 0.0750 0.0899 0.0500 0.0899 58,125 +0.00(+0.33%)
May 18, 2021 0.0850 0.0900 0.0501 0.0896 6,326 -0.00(-0.44%)
May 17, 2021 0.0891 0.0900 0.0362 0.0900 18,320 +0.00(+5.26%)
May 13, 2021 0.0855 0.0855 0.0855 0 -0.00(-4.89%)
May 12, 2021 0.0930 0.0930 0.0522 0.0899 10,110 +0.01(+12.37%)
May 11, 2021 0.0896 0.0900 0.0800 0.0800 12,840 -0.01(-5.88%)
May 10, 2021 0.0790 0.0899 0.0790 0.0850 15,904 -0.00(-5.56%)
May 07, 2021 0.0800 0.0900 0.0532 0.0900 7,804 +0.01(+7.27%)
May 05, 2021 0.0839 0.0839 0.0839 0 +0.00(+0.00%)
May 04, 2021 0.0839 0.0839 0.0839 0.0839 1,000 -0.01(-6.78%)
May 03, 2021 0.0899 0.0900 0.0532 0.0900 6,419 +0.00(+0.11%)
Apr 29, 2021 0.0899 0.0899 0.0899 0 +0.01(+6.64%)
Apr 28, 2021 0.0750 0.0843 0.0530 0.0843 9,016 +0.00(+0.00%)
Apr 26, 2021 0.0843 0.0843 0.0843 0 +0.00(+0.36%)
Apr 23, 2021 0.0840 0.0840 0.0840 0.0840 500 -0.01(-9.68%)
Apr 22, 2021 0.0930 0.0930 0.0930 1 +0.00(+0.00%)
Apr 21, 2021 0.0890 0.0930 0.0521 0.0930 18,737 +0.00(+3.33%)
Apr 20, 2021 0.0900 0.0900 0.0900 34 +0.00(+0.00%)
Apr 19, 2021 0.0900 0.0900 0.0900 13 +0.00(+0.00%)
Apr 16, 2021 0.0900 0.0900 0.0900 0.0900 1,100 -0.00(-3.23%)
Apr 14, 2021 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Apr 13, 2021 0.0795 0.0930 0.0530 0.0930 25,635 +0.00(+0.00%)
Apr 12, 2021 0.0938 0.0938 0.0700 0.0930 730 -0.00(-1.06%)
Apr 09, 2021 0.0939 0.0940 0.0730 0.0940 38,300 +0.01(+10.59%)
Apr 08, 2021 0.0800 0.0850 0.0800 0.0850 1,120 -0.01(-9.48%)
Apr 07, 2021 0.0749 0.0939 0.0400 0.0939 107,588 +0.00(+0.00%)
Apr 06, 2021 0.0939 0.0939 0.0939 0.0939 440 +0.01(+13.82%)
Apr 05, 2021 0.0850 0.0940 0.0710 0.0825 10,059 -0.01(-13.16%)
Apr 01, 2021 0.0950 0.0950 0.0758 0.0950 1,500 +0.00(+0.00%)
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%)
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.