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 (%)
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%)
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.