Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Rosinbomb (OP: ROSN )

0.0177 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 23, 2024 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, 2022 0.0300 0.0497 0.0271 0.0310 36,435 -0.01(-22.50%)
May 27, 2022 0.0300 0.0970 0.0213 0.0400 1,131,790 +0.01(+60.00%)
May 26, 2022 0.0300 0.0400 0.0210 0.0250 273,855 -0.04(-60.32%)
May 25, 2022 0.1100 0.1100 0.0152 0.0630 29,950 -0.17(-72.37%)
May 24, 2022 0.2280 0.2280 0.1899 0.2280 2,150 +0.00(+0.00%)
May 20, 2022 0.2280 0 -0.01(-5.63%)
May 19, 2022 0.1330 0.2416 0.1330 0.2416 3,100 +0.07(+38.85%)
May 18, 2022 0.1680 0.1740 0.1305 0.1740 1,300 +0.00(+0.58%)
May 17, 2022 0.1730 0.1730 0.1730 0.1730 583 -0.01(-3.35%)
May 11, 2022 0.1790 0 -0.01(-5.29%)
May 06, 2022 0.1890 0 -0.02(-11.27%)
May 05, 2022 0.2130 0.2130 0.2130 0.2130 1,000 -0.01(-3.18%)
May 03, 2022 0.2200 10 -0.02(-8.71%)
Apr 29, 2022 0.2410 0 -0.00(-1.23%)
Apr 28, 2022 0.1710 0.2470 0.1510 0.2440 38,220 -0.00(-1.61%)
Apr 27, 2022 0.2000 0.2480 0.2000 0.2480 29,605 +0.00(+0.00%)
Apr 26, 2022 0.2480 0.2480 0.2480 0.2480 200 +0.05(+24.00%)
Apr 25, 2022 0.2000 0.2000 0.2000 0.2000 1,395 -0.09(-30.80%)
Apr 21, 2022 0.2890 0 +0.09(+44.50%)
Apr 20, 2022 0.2397 0.3190 0.1812 0.2000 16,116 -0.12(-37.77%)
Apr 19, 2022 0.2880 0.3244 0.2320 0.3214 3,400 +0.09(+39.07%)
Apr 18, 2022 0.2500 0.2500 0.2311 0.2311 3,550 -0.02(-7.56%)
Apr 14, 2022 0.2500 0.2500 0.2500 0.2500 1,200 +0.00(+0.00%)
Apr 13, 2022 0.2700 0.2700 0.2500 0.2500 2,200 -0.03(-12.28%)
Apr 12, 2022 0.2850 0.2850 0.2850 0.2850 304 -0.00(-1.38%)
Apr 11, 2022 0.3393 0.3393 0.2600 0.2890 9,284 +0.04(+15.60%)
Apr 08, 2022 0.3393 0.3393 0.2200 0.2500 1,625 +0.00(+0.00%)
Apr 07, 2022 0.3393 0.3393 0.2500 0.2500 2,900 +0.00(+0.00%)
Apr 06, 2022 0.3393 0.3393 0.2290 0.2500 8,200 +0.00(+0.00%)
Apr 05, 2022 0.2770 0.3399 0.2300 0.2500 25,533 -0.06(-19.35%)
Apr 04, 2022 0.2400 0.3444 0.2275 0.3100 43,377 +0.07(+29.17%)
Apr 01, 2022 0.3000 0.3000 0.2100 0.2400 41,544 -0.01(-4.00%)
Mar 31, 2022 0.5220 0.5220 0.2275 0.2500 384,168 -0.27(-52.11%)
Mar 30, 2022 0.5220 0.5220 0.2500 0.5220 306,924 +0.00(+0.00%)
Mar 29, 2022 0.5220 0.5220 0.5220 0.5220 200 +0.00(+0.00%)
Mar 25, 2022 0.5220 0 +0.07(+16.00%)
Mar 24, 2022 0.3497 0.4500 0.3497 0.4500 830 +0.00(+0.00%)
Mar 22, 2022 0.4500 0 +0.00(+0.00%)
Mar 21, 2022 0.3425 0.4500 0.3425 0.4500 301 +0.00(+0.00%)
Mar 18, 2022 0.4480 0.4500 0.3497 0.4500 1,600 +0.00(+0.45%)
Mar 17, 2022 0.4000 0.4480 0.4000 0.4480 1,000 +0.10(+28.00%)
Mar 16, 2022 0.4500 0.4500 0.2790 0.3500 16,347 -0.10(-22.22%)
Mar 15, 2022 0.5230 0.5230 0.4500 0.4500 2,641 -0.07(-13.94%)
Mar 14, 2022 0.3520 0.5230 0.3520 0.5229 2,900 +0.09(+19.52%)
Mar 11, 2022 0.4150 0.5230 0.3520 0.4375 5,328 -0.11(-20.45%)
Mar 10, 2022 0.5000 0.5500 0.5000 0.5500 325 +0.00(+0.00%)
Mar 08, 2022 0.5500 97 +0.00(+0.00%)
Mar 07, 2022 0.5950 0.5950 0.5500 0.5500 3,596 -0.03(-5.17%)
Mar 04, 2022 0.5530 0.6010 0.4940 0.5800 89,685 -0.02(-3.49%)
Mar 03, 2022 0.6010 0.6010 0.5505 0.6010 3,385 +0.00(+0.00%)
Mar 02, 2022 0.5950 0.6010 0.5150 0.6010 23,461 +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.