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 (%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.01(+13.96%)
Aug 30, 2018 0.0742 0.0742 0.0702 0.0702 2,393 -0.01(-14.39%)
Aug 29, 2018 0.0820 0.0820 0.0820 2 +0.00(+0.00%)
Aug 28, 2018 0.0820 0.0880 0.0820 0.0820 119,849 +0.01(+12.02%)
Aug 27, 2018 0.0880 0.0880 0.0732 0.0732 58,392 +0.00(+3.10%)
Aug 24, 2018 0.0710 0.0880 0.0710 0.0710 300 -0.02(-20.67%)
Aug 23, 2018 0.0895 0.0895 0.0895 32 +0.00(+0.00%)
Aug 22, 2018 0.0798 0.0895 0.0798 0.0895 1,433 +0.01(+12.02%)
Aug 21, 2018 0.0799 0.0799 0.0799 0.0799 252 -0.01(-12.96%)
Aug 20, 2018 0.0918 0.0918 0.0918 12 +0.00(+0.00%)
Aug 15, 2018 0.0918 0.0918 0.0918 0 +0.00(+0.00%)
Aug 14, 2018 0.0720 0.0918 0.0720 0.0918 361 -0.00(-3.06%)
Aug 13, 2018 0.0727 0.0947 0.0720 0.0947 2,112 +0.01(+13.96%)
Aug 10, 2018 0.0947 0.0950 0.0831 0.0831 2,200 +0.01(+10.65%)
Aug 09, 2018 0.0751 0.0751 0.0751 0.0751 1,285 +0.00(+4.31%)
Aug 08, 2018 0.0831 0.0831 0.0720 0.0720 2,000 -0.02(-23.97%)
Aug 07, 2018 0.0831 0.0947 0.0720 0.0947 2,150 -0.00(-3.37%)
Aug 06, 2018 0.0751 0.0980 0.0751 0.0980 620 +0.00(+0.00%)
Aug 03, 2018 0.0720 0.0980 0.0720 0.0980 8,300 +0.00(+1.45%)
Jul 31, 2018 0.0966 0.0966 0.0966 0 +0.00(+0.00%)
Jul 30, 2018 0.0720 0.0966 0.0720 0.0966 381 +0.00(+0.00%)
Jul 27, 2018 0.0793 0.0966 0.0793 0.0966 2,500 -0.00(-1.43%)
Jul 26, 2018 0.0700 0.0980 0.0700 0.0980 722 +0.00(+0.00%)
Jul 25, 2018 0.0960 0.0980 0.0720 0.0980 9,551 -0.00(-1.01%)
Jul 24, 2018 0.0900 0.0990 0.0810 0.0990 2,068 +0.01(+10.00%)
Jul 23, 2018 0.0652 0.0990 0.0652 0.0900 812 -0.01(-9.09%)
Jul 20, 2018 0.0895 0.0990 0.0800 0.0990 1,582 +0.03(+41.43%)
Jul 19, 2018 0.0990 0.0990 0.0700 0.0700 2,429 -0.03(-29.29%)
Jul 18, 2018 0.0700 0.0990 0.0700 0.0990 1,200 +0.00(+0.00%)
Jul 17, 2018 0.0800 0.0990 0.0700 0.0990 3,743 +0.00(+1.96%)
Jul 16, 2018 0.0700 0.0971 0.0700 0.0971 7,452 -0.00(-1.92%)
Jul 13, 2018 0.0796 0.0990 0.0796 0.0990 572 +0.00(+0.00%)
Jul 12, 2018 0.0700 0.0990 0.0700 0.0990 276 +0.00(+4.21%)
Jul 10, 2018 0.0950 0.0950 0.0950 0 +0.02(+28.38%)
Jul 09, 2018 0.0999 0.0999 0.0740 0.0740 2,903 -0.03(-26.00%)
Jul 06, 2018 0.0700 0.1000 0.0601 0.1000 4,394 +0.00(+0.00%)
Jul 05, 2018 0.0651 0.1000 0.0651 0.1000 1,233 +0.00(+0.00%)
Jul 03, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 02, 2018 0.0651 0.1000 0.0651 0.1000 7,367 +0.00(+0.00%)
Jun 27, 2018 0.1000 0.1000 0.1000 8 +0.00(+0.00%)
Jun 25, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 22, 2018 0.0602 0.1000 0.0602 0.1000 4,069 +0.00(+0.00%)
Jun 21, 2018 0.0700 0.1000 0.0700 0.1000 2,175 +0.00(+3.09%)
Jun 20, 2018 0.0651 0.0970 0.0651 0.0970 6,180 -0.00(-3.00%)
Jun 18, 2018 0.1000 0.1000 0.1000 25 +0.00(+1.01%)
Jun 15, 2018 0.0960 0.0960 0.0990 3,103 +0.00(+3.10%)
Jun 14, 2018 0.0602 0.1000 0.0602 0.0960 11,857 -0.00(-3.98%)
Jun 13, 2018 0.0651 0.1000 0.0651 0.1000 3,431 +0.00(+0.00%)
Jun 12, 2018 0.0700 0.1000 0.0700 0.1000 435 +0.00(+0.00%)
Jun 11, 2018 0.0700 0.1000 0.0700 0.1000 2,208 +0.03(+42.86%)
Jun 05, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
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.