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 (%)
Sep 30, 2020 0.0211 0.0550 0.0211 0.0500 5,526 -0.01(-15.82%)
Sep 29, 2020 0.0638 0.0638 0.0211 0.0594 28,472 +0.03(+98.66%)
Sep 28, 2020 0.0540 0.0540 0.0210 0.0299 1,985 +0.00(+17.25%)
Sep 25, 2020 0.0411 0.0411 0.0196 0.0255 465,900 -0.04(-63.57%)
Sep 24, 2020 0.0600 0.0700 0.0600 0.0700 17,766 +0.00(+5.26%)
Sep 21, 2020 0.0665 0.0665 0.0665 0 -0.00(-5.00%)
Sep 17, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 16, 2020 0.0555 0.0700 0.0400 0.0700 3,179 +0.00(+3.70%)
Sep 15, 2020 0.0580 0.0675 0.0580 0.0675 6,930 -0.00(-2.88%)
Sep 14, 2020 0.0695 0.0695 0.0695 68 +0.00(+0.00%)
Sep 11, 2020 0.0400 0.0695 0.0400 0.0695 1,300 +0.00(+6.92%)
Sep 10, 2020 0.0650 0.0650 0.0650 22 +0.00(+0.00%)
Sep 09, 2020 0.0400 0.0650 0.0400 0.0650 2,241 +0.00(+1.56%)
Sep 08, 2020 0.0640 0.0640 0.0640 0.0640 100 -0.00(-1.39%)
Sep 04, 2020 0.0400 0.0649 0.0400 0.0649 2,100 +0.00(+0.00%)
Sep 03, 2020 0.0400 0.0675 0.0400 0.0649 5,531 -0.00(-3.85%)
Sep 02, 2020 0.0400 0.0675 0.0400 0.0675 574 -0.00(-3.57%)
Sep 01, 2020 0.0404 0.0700 0.0400 0.0700 1,711 +0.00(+0.00%)
Aug 31, 2020 0.0404 0.0700 0.0400 0.0700 658 +0.00(+0.00%)
Aug 26, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 25, 2020 0.0400 0.0700 0.0400 0.0700 223 -0.01(-12.50%)
Aug 24, 2020 0.0400 0.0800 0.0400 0.0800 355 +0.01(+14.61%)
Aug 18, 2020 0.0698 0.0698 0.0698 0 -0.01(-10.51%)
Aug 17, 2020 0.0765 0.0780 0.0220 0.0780 7,095 +0.00(+0.00%)
Aug 14, 2020 0.0691 0.0780 0.0350 0.0780 6,200 +0.01(+23.81%)
Aug 13, 2020 0.0334 0.0630 0.0334 0.0630 2,430 -0.01(-17.65%)
Aug 12, 2020 0.0765 0.0765 0.0765 20 +0.00(+0.00%)
Aug 11, 2020 0.0765 0.0765 0.0765 0.0765 750 -0.00(-1.92%)
Aug 10, 2020 0.0780 0.0780 0.0780 0.0780 2,000 +0.00(+0.00%)
Aug 07, 2020 0.0141 0.0780 0.0141 0.0780 11,600 +0.00(+0.00%)
Aug 06, 2020 0.0780 0.0780 0.0500 0.0780 2,143 +0.00(+0.00%)
Aug 05, 2020 0.0780 0.0780 0.0780 0.0780 148 +0.03(+56.00%)
Aug 04, 2020 0.0123 0.0557 0.0123 0.0500 830 -0.02(-30.65%)
Aug 03, 2020 0.0500 0.0778 0.0120 0.0721 50,705 +0.00(+3.44%)
Jul 31, 2020 0.0697 0.0697 0.0697 0.0697 500 +0.00(+0.00%)
Jul 30, 2020 0.0697 0.0697 0.0697 9 +0.00(+0.00%)
Jul 29, 2020 0.0697 0.0697 0.0697 14 +0.00(+0.00%)
Jul 28, 2020 0.0061 0.0697 0.0061 0.0697 760 +0.00(+7.40%)
Jul 27, 2020 0.0171 0.0697 0.0171 0.0649 920 -0.01(-7.29%)
Jul 24, 2020 0.0132 0.0700 0.0132 0.0700 300 -0.01(-11.95%)
Jul 23, 2020 0.0360 0.0795 0.0360 0.0795 300 +0.00(+0.00%)
Jul 22, 2020 0.0350 0.0795 0.0350 0.0795 5,492 +0.00(+0.00%)
Jul 21, 2020 0.0500 0.0798 0.0110 0.0795 2,121 +0.01(+22.50%)
Jul 17, 2020 0.0649 0.0649 0.0649 0 -0.01(-18.67%)
Jul 16, 2020 0.0610 0.0798 0.0610 0.0798 1,630 +0.00(+0.00%)
Jul 15, 2020 0.0610 0.0798 0.0610 0.0798 2,864 +0.00(+0.00%)
Jul 14, 2020 0.0610 0.0798 0.0610 0.0798 906 +0.00(+0.00%)
Jul 13, 2020 0.0610 0.0798 0.0610 0.0798 1,133 +0.00(+0.13%)
Jul 10, 2020 0.0795 0.0798 0.0610 0.0797 6,500 -0.00(-0.38%)
Jul 09, 2020 0.0615 0.0879 0.0615 0.0800 4,582 -0.02(-18.78%)
Jul 08, 2020 0.0798 0.0985 0.0798 0.0985 5,210 +0.00(+0.00%)
Jul 06, 2020 0.0985 0.0985 0.0985 0 +0.00(+0.00%)
Jul 02, 2020 0.0710 0.0985 0.0710 0.0985 1,100 +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.