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

Rosinbomb (OP: ROSN )

0.0200 -0.0020 (-9.09%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.0398 0.0398 0.0354 0.0385 19,900 -0.00(-3.27%)
Feb 28, 2024 0.0365 0.0440 0.0308 0.0398 276,275 +0.00(+2.58%)
Feb 27, 2024 0.0450 0.0450 0.0300 0.0388 1,783,136 -0.01(-11.82%)
Feb 26, 2024 0.0400 0.0440 0.0301 0.0440 269,924 +0.00(+10.00%)
Feb 23, 2024 0.0455 0.0455 0.0386 0.0400 33,419 -0.01(-12.09%)
Feb 22, 2024 0.0475 0.0480 0.0365 0.0455 398,971 +0.00(+1.11%)
Feb 21, 2024 0.0395 0.0477 0.0289 0.0450 683,031 +0.01(+15.38%)
Feb 20, 2024 0.0289 0.0392 0.0250 0.0390 550,725 +0.01(+34.95%)
Feb 16, 2024 0.0226 0.0289 0.0226 0.0289 278,500 +0.00(+16.06%)
Feb 15, 2024 0.0316 0.0320 0.0231 0.0249 881,848 -0.01(-27.83%)
Feb 14, 2024 0.0380 0.0450 0.0321 0.0345 433,393 -0.01(-23.33%)
Feb 13, 2024 0.0486 0.0486 0.0361 0.0450 797,207 -0.00(-7.41%)
Feb 12, 2024 0.0498 0.0498 0.0380 0.0486 550,857 +0.00(+1.25%)
Feb 09, 2024 0.0525 0.0525 0.0395 0.0480 2,673,914 -0.00(-8.57%)
Feb 08, 2024 0.0565 0.0588 0.0494 0.0525 1,215,748 -0.00(-6.25%)
Feb 07, 2024 0.0540 0.0565 0.0524 0.0560 3,635,711 +0.00(+4.87%)
Feb 06, 2024 0.0530 0.0545 0.0501 0.0534 1,691,412 +0.00(+6.80%)
Feb 05, 2024 0.0449 0.0528 0.0440 0.0500 1,220,638 +0.01(+12.11%)
Feb 02, 2024 0.0468 0.0468 0.0421 0.0446 1,243,181 +0.00(+5.19%)
Feb 01, 2024 0.0390 0.0450 0.0389 0.0424 1,133,996 +0.00(+9.00%)
Jan 31, 2024 0.0372 0.0389 0.0355 0.0389 603,420 -0.00(-0.26%)
Jan 30, 2024 0.0373 0.0390 0.0363 0.0390 1,183,572 +0.00(+3.45%)
Jan 29, 2024 0.0345 0.0388 0.0338 0.0377 1,326,044 +0.00(+7.71%)
Jan 26, 2024 0.0240 0.0350 0.0235 0.0350 977,480 +0.01(+45.83%)
Jan 25, 2024 0.0233 0.0240 0.0225 0.0240 753,338 +0.00(+0.00%)
Jan 24, 2024 0.0240 0.0240 0.0222 0.0240 525,264 +0.00(+0.00%)
Jan 23, 2024 0.0225 0.0240 0.0210 0.0240 137,845 +0.00(+0.00%)
Jan 22, 2024 0.0240 0.0240 0.0225 0.0240 21,750 +0.00(+0.00%)
Jan 18, 2024 0.0240 0 -0.00(-2.04%)
Jan 17, 2024 0.0243 0.0245 0.0235 0.0245 75,750 +0.00(+0.00%)
Jan 16, 2024 0.0245 0.0245 0.0240 0.0245 116,500 +0.00(+0.00%)
Jan 12, 2024 0.0245 0.0245 0.0236 0.0245 145,750 +0.00(+3.81%)
Jan 11, 2024 0.0245 0.0245 0.0210 0.0236 2,108,922 -0.00(-3.67%)
Jan 10, 2024 0.0250 0.0250 0.0245 0.0245 5,750 +0.00(+2.08%)
Jan 09, 2024 0.0215 0.0240 0.0200 0.0240 164,000 -0.00(-4.00%)
Jan 08, 2024 0.0163 0.0250 0.0163 0.0250 262,235 +0.00(+19.05%)
Jan 05, 2024 0.0210 0.0210 0.0122 0.0210 4,998 -0.00(-4.55%)
Dec 29, 2023 0.0220 0 +0.00(+0.00%)
Dec 28, 2023 0.0121 0.0220 0.0121 0.0220 3,750 +0.00(+0.92%)
Dec 22, 2023 0.0218 0 +0.00(+0.46%)
Dec 21, 2023 0.0121 0.0220 0.0106 0.0217 72,749 -0.00(-9.21%)
Dec 20, 2023 0.0129 0.0239 0.0129 0.0239 50,750 +0.01(+61.49%)
Dec 15, 2023 0.0148 0 +0.00(+0.00%)
Dec 13, 2023 0.0148 0 +0.00(+0.00%)
Dec 12, 2023 0.0103 0.0150 0.0102 0.0148 98,901 +0.00(+5.71%)
Dec 11, 2023 0.0123 0.0140 0.0123 0.0140 59,000 -0.00(-6.67%)
Dec 07, 2023 0.0150 0 -0.00(-21.05%)
Dec 06, 2023 0.0133 0.0190 0.0133 0.0190 296,989 -0.00(-12.44%)
Dec 05, 2023 0.0193 0.0217 0.0176 0.0217 338,883 -0.00(-9.21%)
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.