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

Rosinbomb (OP: ROSN )

0.0198 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, May 8, 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 (%)
Mar 31, 2023 0.0205 0.0238 0.0180 0.0238 222,563 +0.00(+0.00%)
Mar 30, 2023 0.0223 0.0238 0.0180 0.0238 237,157 -0.00(-4.80%)
Mar 29, 2023 0.0220 0.0270 0.0216 0.0250 105,429 +0.00(+13.64%)
Mar 28, 2023 0.0180 0.0220 0.0180 0.0220 97,476 -0.00(-8.33%)
Mar 27, 2023 0.0180 0.0240 0.0139 0.0240 162,500 +0.01(+50.00%)
Mar 24, 2023 0.0135 0.0188 0.0126 0.0160 407,350 +0.00(+23.08%)
Mar 23, 2023 0.0120 0.0135 0.0111 0.0130 1,277,783 +0.00(+8.33%)
Mar 22, 2023 0.0100 0.0120 0.0091 0.0120 2,131,557 +0.00(+0.00%)
Mar 21, 2023 0.0120 0.0120 0.0120 0.0120 522,000 +0.00(+0.00%)
Mar 20, 2023 0.0119 0.0120 0.0119 0.0120 82,500 +0.00(+0.00%)
Mar 17, 2023 0.0120 0.0120 0.0120 0.0120 180,000 +0.00(+0.00%)
Mar 16, 2023 0.0120 0.0120 0.0120 0.0120 85,000 +0.00(+0.00%)
Mar 15, 2023 0.0109 0.0120 0.0109 0.0120 258,223 +0.00(+1.69%)
Mar 14, 2023 0.0118 0.0120 0.0118 0.0118 207,000 -0.00(-1.67%)
Mar 09, 2023 0.0120 0 +0.00(+22.45%)
Mar 08, 2023 0.0100 0.0100 0.0098 0.0098 32,500 +0.00(+10.11%)
Mar 07, 2023 0.0089 0.0089 0.0089 0.0089 800 -0.00(-11.00%)
Mar 06, 2023 0.0100 0.0100 0.0100 0.0100 248,000 +0.00(+0.00%)
Mar 03, 2023 0.0120 0.0120 0.0090 0.0100 150,500 +0.00(+0.00%)
Feb 27, 2023 0.0100 0 +0.00(+0.00%)
Feb 22, 2023 0.0100 0 +0.00(+0.00%)
Feb 17, 2023 0.0100 0 +0.00(+0.00%)
Feb 16, 2023 0.0120 0.0120 0.0082 0.0100 8,500 -0.00(-16.67%)
Feb 14, 2023 0.0120 0 +0.00(+0.00%)
Feb 13, 2023 0.0120 0.0120 0.0082 0.0120 8,173 +0.00(+0.00%)
Feb 10, 2023 0.0120 0.0120 0.0100 0.0120 5,160 +0.00(+0.00%)
Feb 08, 2023 0.0120 65 +0.00(+0.00%)
Feb 06, 2023 0.0120 0 +0.00(+0.84%)
Feb 03, 2023 0.0119 0.0119 0.0119 0.0119 1,800 +0.00(+0.00%)
Feb 02, 2023 0.0097 0.0119 0.0097 0.0119 3,732 +0.00(+9.17%)
Feb 01, 2023 0.0097 0.0122 0.0074 0.0109 11,900 -0.00(-12.10%)
Jan 27, 2023 0.0124 0 -0.00(-4.62%)
Jan 26, 2023 0.0086 0.0133 0.0086 0.0130 589,483 +0.00(+28.71%)
Jan 25, 2023 0.0100 0.0101 0.0100 0.0101 20,000 -0.00(-14.41%)
Jan 20, 2023 0.0118 0 +0.00(+2.61%)
Jan 19, 2023 0.0108 0.0115 0.0108 0.0115 25,000 +0.00(+43.75%)
Jan 18, 2023 0.0080 0.0119 0.0080 0.0080 96,000 +0.00(+0.00%)
Jan 17, 2023 0.0086 0.0095 0.0080 0.0080 289,893 -0.00(-13.04%)
Jan 13, 2023 0.0072 0.0093 0.0072 0.0092 162,258 +0.00(+61.40%)
Jan 12, 2023 0.0056 0.0087 0.0056 0.0057 169,500 -0.00(-32.14%)
Jan 11, 2023 0.0085 0.0090 0.0055 0.0084 207,350 -0.00(-11.58%)
Jan 09, 2023 0.0095 78 +0.00(+0.00%)
Jan 06, 2023 0.0083 0.0095 0.0083 0.0095 3,552 -0.00(-2.06%)
Jan 05, 2023 0.0097 0.0097 0.0097 0.0097 233 -0.00(-2.02%)
Jan 03, 2023 0.0099 6 -0.00(-13.16%)
Dec 30, 2022 0.0114 0.0114 0.0114 0.0114 15,000 +0.00(+28.09%)
Dec 29, 2022 0.0091 0.0091 0.0089 0.0089 50,000 -0.00(-21.93%)
Dec 28, 2022 0.0102 0.0114 0.0091 0.0114 33,191 +0.00(+0.00%)
Dec 23, 2022 0.0114 0 +0.00(+0.00%)
Dec 21, 2022 0.0114 0 -0.00(-15.56%)
Dec 19, 2022 0.0135 0 +0.00(+0.00%)
Dec 16, 2022 0.0135 0.0135 0.0135 0.0135 352,920 +0.00(+0.00%)
Dec 15, 2022 0.0112 0.0135 0.0112 0.0135 152,000 +0.00(+0.00%)
Dec 14, 2022 0.0112 0.0135 0.0112 0.0135 16,900 +0.00(+0.00%)
Dec 13, 2022 0.0100 0.0135 0.0100 0.0135 908,700 +0.00(+0.00%)
Dec 12, 2022 0.0101 0.0135 0.0101 0.0135 249,607 +0.00(+22.73%)
Dec 09, 2022 0.0110 0.0110 0.0097 0.0110 3,600 +0.00(+0.00%)
Dec 08, 2022 0.0110 0.0110 0.0110 0.0110 423,800 -0.00(-11.29%)
Dec 07, 2022 0.0130 0.0130 0.0076 0.0124 8,500 -0.00(-9.49%)
Dec 05, 2022 0.0137 0 +0.00(+6.20%)
Dec 02, 2022 0.0118 0.0129 0.0095 0.0129 58,984 -0.00(-3.73%)
Dec 01, 2022 0.0134 0.0134 0.0134 0.0134 400 +0.00(+0.00%)
Nov 30, 2022 0.0120 0.0134 0.0103 0.0134 134,320 +0.00(+0.00%)
Nov 29, 2022 0.0123 0.0134 0.0123 0.0134 600 -0.00(-0.74%)
Nov 28, 2022 0.0110 0.0135 0.0110 0.0135 213,200 +0.00(+0.00%)
Nov 25, 2022 0.0110 0.0138 0.0110 0.0135 35,900 -0.00(-4.93%)
Nov 23, 2022 0.0142 0.0142 0.0142 0.0142 1,000 +0.00(+23.48%)
Nov 22, 2022 0.0126 0.0126 0.0110 0.0115 30,606 -0.00(-23.33%)
Nov 18, 2022 0.0150 0 +0.00(+0.67%)
Nov 17, 2022 0.0155 0.0155 0.0147 0.0149 1,600 +0.00(+0.00%)
Nov 16, 2022 0.0142 0.0149 0.0142 0.0149 1,236 -0.00(-6.88%)
Nov 15, 2022 0.0158 0.0178 0.0120 0.0160 2,527,050 -0.00(-1.23%)
Nov 14, 2022 0.0125 0.0170 0.0125 0.0162 8,000 -0.00(-8.99%)
Nov 10, 2022 0.0178 0 -0.00(-0.56%)
Nov 09, 2022 0.0163 0.0200 0.0126 0.0179 694,594 -0.00(-14.76%)
Nov 08, 2022 0.0150 0.0210 0.0150 0.0210 113,105 +0.01(+40.00%)
Nov 07, 2022 0.0122 0.0150 0.0122 0.0150 635,812 -0.00(-11.76%)
Nov 04, 2022 0.0170 0.0180 0.0122 0.0170 628,900 -0.00(-7.61%)
Nov 03, 2022 0.0145 0.0184 0.0139 0.0184 171,504 +0.00(+26.90%)
Nov 02, 2022 0.0180 0.0180 0.0130 0.0145 531,100 -0.00(-20.33%)
Nov 01, 2022 0.0180 0.0183 0.0128 0.0182 7,700 +0.00(+13.75%)
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%)
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.