Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rosinbomb (OP: ROSN )

0.0177 +0.0023 (+14.94%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 22, 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 (%)
Oct 31, 2022 0.0172 0.0184 0.0122 0.0160 84,351 -0.00(-13.04%)
Oct 28, 2022 0.0176 0.0184 0.0172 0.0184 20,500 +0.00(+0.00%)
Oct 27, 2022 0.0150 0.0184 0.0150 0.0184 701 -0.00(-2.13%)
Oct 26, 2022 0.0150 0.0198 0.0150 0.0188 393,000 -0.00(-5.05%)
Oct 25, 2022 0.0182 0.0230 0.0110 0.0198 431,808 -0.00(-13.91%)
Oct 24, 2022 0.0230 0.0230 0.0175 0.0230 814 +0.00(+0.00%)
Oct 21, 2022 0.0175 0.0230 0.0175 0.0230 16,200 +0.00(+0.00%)
Oct 19, 2022 0.0230 0 -0.00(-8.73%)
Oct 17, 2022 0.0252 0 +0.00(+9.57%)
Oct 14, 2022 0.0210 0.0230 0.0175 0.0230 36,705 +0.00(+9.52%)
Oct 13, 2022 0.0193 0.0210 0.0175 0.0210 44,739 +0.00(+0.00%)
Oct 10, 2022 0.0210 0 -0.00(-8.70%)
Oct 07, 2022 0.0166 0.0230 0.0166 0.0230 20,571 -0.00(-3.77%)
Oct 06, 2022 0.0203 0.0239 0.0203 0.0239 3,651 -0.00(-0.42%)
Oct 05, 2022 0.0201 0.0240 0.0161 0.0240 1,085 -0.00(-1.23%)
Oct 04, 2022 0.0155 0.0252 0.0153 0.0243 15,078 -0.00(-3.57%)
Oct 03, 2022 0.0176 0.0252 0.0176 0.0252 50,051 +0.00(+0.00%)
Sep 30, 2022 0.0217 0.0252 0.0217 0.0252 4,765 -0.00(-3.08%)
Sep 29, 2022 0.0240 0.0260 0.0203 0.0260 9,000 +0.00(+6.12%)
Sep 28, 2022 0.0246 0.0250 0.0161 0.0245 25,047 +0.00(+6.52%)
Sep 27, 2022 0.0200 0.0230 0.0198 0.0230 558,672 +0.00(+2.68%)
Sep 26, 2022 0.0200 0.0224 0.0200 0.0224 7,724 +0.00(+0.00%)
Sep 23, 2022 0.0207 0.0267 0.0207 0.0224 207,259 -0.00(-16.42%)
Sep 22, 2022 0.0223 0.0270 0.0223 0.0268 38,761 -0.00(-0.74%)
Sep 21, 2022 0.0275 0.0300 0.0220 0.0270 1,932,373 -0.00(-3.57%)
Sep 20, 2022 0.0260 0.0300 0.0260 0.0280 24,557 +0.00(+1.82%)
Sep 19, 2022 0.0270 0.0330 0.0250 0.0275 36,411 +0.00(+5.77%)
Sep 16, 2022 0.0326 0.0340 0.0246 0.0260 1,884,605 -0.01(-20.49%)
Sep 15, 2022 0.0390 0.0390 0.0250 0.0327 599,371 +0.00(+10.85%)
Sep 14, 2022 0.0295 0.0295 0.0240 0.0295 17,622 +0.00(+0.00%)
Sep 13, 2022 0.0295 0.0300 0.0233 0.0295 492,457 -0.00(-1.67%)
Sep 12, 2022 0.0400 0.0400 0.0205 0.0300 818,018 -0.00(-3.23%)
Sep 09, 2022 0.0300 0.0360 0.0290 0.0310 599,196 +0.00(+3.33%)
Sep 08, 2022 0.0250 0.0300 0.0250 0.0300 206,447 +0.01(+20.97%)
Sep 07, 2022 0.0225 0.0300 0.0220 0.0248 315,859 -0.01(-17.06%)
Sep 06, 2022 0.0268 0.0300 0.0222 0.0299 126,261 +0.01(+20.08%)
Sep 02, 2022 0.0222 0.0300 0.0222 0.0249 234,477 -0.01(-17.00%)
Sep 01, 2022 0.0217 0.0300 0.0217 0.0300 49,960 +0.00(+0.00%)
Aug 31, 2022 0.0298 0.0300 0.0213 0.0300 108,319 +0.00(+0.67%)
Aug 30, 2022 0.0282 0.0300 0.0215 0.0298 155,892 -0.00(-12.35%)
Aug 29, 2022 0.0345 0.0350 0.0300 0.0340 133,077 -0.00(-1.45%)
Aug 26, 2022 0.0370 0.0370 0.0280 0.0345 315,434 +0.00(+7.14%)
Aug 25, 2022 0.0383 0.0383 0.0250 0.0322 213,041 +0.00(+0.00%)
Aug 24, 2022 0.0320 0.0400 0.0310 0.0322 875,307 -0.01(-19.50%)
Aug 23, 2022 0.0428 0.0428 0.0310 0.0400 796,083 +0.00(+0.00%)
Aug 22, 2022 0.0429 0.0430 0.0320 0.0400 933,141 +0.01(+25.00%)
Aug 19, 2022 0.0289 0.0500 0.0270 0.0320 1,982,831 +0.00(+14.29%)
Aug 18, 2022 0.0244 0.0300 0.0190 0.0280 1,291,218 +0.01(+33.33%)
Aug 17, 2022 0.0250 0.0250 0.0156 0.0210 1,033,606 -0.00(-4.55%)
Aug 16, 2022 0.0230 0.0230 0.0180 0.0220 757,638 +0.00(+15.79%)
Aug 15, 2022 0.0226 0.0300 0.0171 0.0190 454,744 -0.00(-15.18%)
Aug 12, 2022 0.0225 0.0225 0.0164 0.0224 92,500 +0.01(+35.76%)
Aug 11, 2022 0.0230 0.0230 0.0165 0.0165 66,869 +0.00(+0.00%)
Aug 09, 2022 0.0165 0 -0.01(-25.00%)
Aug 05, 2022 0.0220 0 +0.00(+1.38%)
Aug 04, 2022 0.0217 0.0240 0.0160 0.0217 81,138 +0.00(+1.40%)
Aug 03, 2022 0.0214 0.0214 0.0214 0.0214 50,000 -0.00(-1.38%)
Jul 27, 2022 0.0217 0 +0.00(+0.00%)
Jul 22, 2022 0.0217 0 -0.00(-9.21%)
Jul 21, 2022 0.0180 0.0249 0.0163 0.0239 81,160 -0.00(-4.02%)
Jul 20, 2022 0.0215 0.0249 0.0215 0.0249 2,000 +0.00(+13.18%)
Jul 19, 2022 0.0198 0.0220 0.0198 0.0220 40,000 +0.00(+0.00%)
Jul 15, 2022 0.0220 0 -0.00(-11.65%)
Jul 12, 2022 0.0249 0 -0.00(-4.23%)
Jul 06, 2022 0.0260 0 +0.01(+60.49%)
Jul 05, 2022 0.0249 0.0249 0.0162 0.0162 200,172 -0.01(-39.78%)
Jun 30, 2022 0.0269 0 +0.00(+0.00%)
Jun 28, 2022 0.0269 0 -0.00(-10.03%)
Jun 24, 2022 0.0299 0 -0.00(-3.24%)
Jun 23, 2022 0.0200 0.0309 0.0200 0.0309 151,000 -0.00(-6.36%)
Jun 22, 2022 0.0160 0.0330 0.0160 0.0330 76,080 +0.00(+13.01%)
Jun 21, 2022 0.0221 0.0305 0.0190 0.0292 94,720 -0.00(-11.52%)
Jun 17, 2022 0.0220 0.0336 0.0220 0.0330 45,800 -0.00(-1.79%)
Jun 16, 2022 0.0250 0.0336 0.0250 0.0336 218,500 -0.00(-0.30%)
Jun 15, 2022 0.0337 0.0337 0.0337 0.0337 2,000 -0.00(-0.88%)
Jun 13, 2022 0.0340 0 -0.00(-2.58%)
Jun 10, 2022 0.0349 0.0349 0.0349 0.0349 1,000 +0.00(+5.12%)
Jun 07, 2022 0.0332 0 -0.00(-0.90%)
Jun 06, 2022 0.0350 0.0350 0.0250 0.0335 283,285 -0.00(-3.46%)
Jun 03, 2022 0.0300 0.0380 0.0299 0.0347 309,459 +0.00(+2.06%)
Jun 02, 2022 0.0265 0.0350 0.0250 0.0340 65,180 +0.00(+3.34%)
Jun 01, 2022 0.0250 0.0490 0.0240 0.0329 636,499 +0.00(+6.13%)
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%)
Mar 01, 2022 0.8580 0.8580 0.6010 0.6010 34,910 -0.15(-19.87%)
Feb 28, 2022 0.8000 0.8500 0.6010 0.7500 15,255 -0.10(-11.76%)
Feb 24, 2022 0.8500 0 +0.00(+0.00%)
Feb 23, 2022 0.7750 0.8500 0.7000 0.8500 5,335 +0.01(+1.19%)
Feb 22, 2022 0.8400 0.8400 0.8400 0.8400 100 -0.16(-16.00%)
Feb 14, 2022 1.000 0 +0.00(+0.00%)
Feb 11, 2022 1.000 1.000 1.000 1.000 100 +0.02(+2.04%)
Feb 03, 2022 0.9800 0 +0.08(+9.50%)
Feb 02, 2022 0.7501 1.045 0.7501 0.8950 2,800 -0.20(-17.89%)
Feb 01, 2022 0.9800 1.090 0.8651 1.090 3,558 -0.06(-5.22%)
Jan 31, 2022 1.170 1.170 1.010 1.150 5,067 -0.05(-4.17%)
Jan 28, 2022 1.200 1.200 1.200 1.200 200 +0.02(+2.13%)
Jan 27, 2022 1.080 1.175 1.080 1.175 1,200 -0.05(-4.47%)
Jan 25, 2022 1.230 0 -0.01(-0.81%)
Jan 24, 2022 1.240 1.240 1.240 1.240 200 +0.00(+0.00%)
Jan 21, 2022 1.240 1.240 1.240 1.240 200 +0.01(+0.81%)
Jan 20, 2022 0.9110 1.250 0.9010 1.230 2,300 -0.07(-5.38%)
Jan 18, 2022 1.300 0 +0.05(+4.00%)
Jan 14, 2022 1.250 0 -0.19(-13.19%)
Jan 11, 2022 1.440 0 +0.24(+20.00%)
Jan 10, 2022 1.200 1.250 0.9011 1.200 6,505 -0.05(-4.00%)
Jan 04, 2022 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 03, 2022 1.250 1.250 1.250 1.250 120 +0.00(+0.00%)
Dec 31, 2021 1.050 1.250 1.050 1.250 225 -0.03(-2.34%)
Dec 29, 2021 1.280 1.280 1.280 0 +0.08(+6.67%)
Dec 28, 2021 1.200 1.200 1.200 1.200 521 -0.03(-2.44%)
Dec 27, 2021 1.300 1.490 1.050 1.230 2,394 +0.08(+6.96%)
Dec 23, 2021 1.050 1.250 0.7000 1.150 73,529 +0.10(+9.52%)
Dec 22, 2021 1.100 1.250 0.6500 1.050 1,818 +0.04(+3.96%)
Dec 21, 2021 1.100 1.100 1.010 1.010 2,046 -0.24(-19.20%)
Dec 20, 2021 1.080 1.250 1.080 1.250 2,600 +0.10(+8.70%)
Dec 17, 2021 1.150 1.150 1.150 1.150 398 +0.02(+1.77%)
Dec 16, 2021 1.100 1.130 0.9975 1.130 1,698 -0.07(-5.83%)
Dec 15, 2021 1.150 1.200 1.150 1.200 3,910 -0.10(-7.70%)
Dec 14, 2021 1.300 1.300 1.300 1.300 100 +0.05(+4.00%)
Dec 13, 2021 1.290 1.290 1.250 1.250 949 -0.11(-8.42%)
Dec 10, 2021 1.280 1.440 1.245 1.365 9,367 +0.08(+6.64%)
Dec 08, 2021 1.280 1.280 1.280 0 +0.03(+2.40%)
Dec 07, 2021 1.200 1.280 0.5700 1.250 3,640 -0.04(-3.10%)
Dec 06, 2021 1.280 1.290 1.280 1.290 1,100 -0.15(-10.42%)
Dec 02, 2021 1.440 1.440 1.440 0 +0.00(+0.00%)
Dec 01, 2021 1.450 1.450 1.325 1.440 2,423 +0.04(+2.86%)
Nov 30, 2021 1.500 1.500 1.300 1.400 7,851 -0.09(-6.04%)
Nov 29, 2021 1.425 1.580 1.425 1.490 11,358 +0.02(+1.36%)
Nov 24, 2021 1.470 1.470 1.470 120 +0.22(+17.60%)
Nov 23, 2021 1.250 1.250 1.250 1.250 300 -0.20(-13.79%)
Nov 22, 2021 1.500 1.500 1.210 1.450 1,652 -0.13(-8.23%)
Nov 18, 2021 1.580 1.580 1.580 0 +0.08(+5.33%)
Nov 17, 2021 1.355 1.500 1.250 1.500 5,300 +0.00(+0.00%)
Nov 16, 2021 1.580 1.580 1.210 1.500 2,243 -0.05(-3.23%)
Nov 15, 2021 1.580 1.580 1.420 1.550 1,532 +0.11(+7.64%)
Nov 12, 2021 1.580 1.580 1.440 1.440 1,475 -0.15(-9.43%)
Nov 09, 2021 1.600 1.600 1.410 1.590 870 +0.09(+6.00%)
Nov 08, 2021 1.500 1.580 1.500 1.500 537 +0.10(+7.14%)
Nov 05, 2021 1.590 1.590 1.300 1.400 21,434 -0.18(-11.39%)
Nov 04, 2021 1.590 1.590 1.580 1.580 796 +0.13(+8.97%)
Nov 03, 2021 1.600 1.600 1.450 1.450 622 -0.15(-9.38%)
Nov 02, 2021 1.600 1.600 1.600 1.600 224 +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.