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 (%)
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%)
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.