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

Rosinbomb (OP: ROSN )

0.0194 -0.0004 (-2.02%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
Jul 31, 2023 0.0188 0.0299 0.0188 0.0212 23,000 -0.01(-29.33%)
Jul 28, 2023 0.0155 0.0300 0.0155 0.0300 32,000 +0.00(+0.00%)
Jul 27, 2023 0.0200 0.0307 0.0150 0.0300 847,060 +0.01(+20.48%)
Jul 26, 2023 0.0250 0.0250 0.0249 0.0249 10,214 -0.01(-16.72%)
Jul 24, 2023 0.0299 0 +0.00(+0.00%)
Jul 21, 2023 0.0300 0.0300 0.0152 0.0299 7,925 +0.00(+0.00%)
Jul 19, 2023 0.0299 0 +0.00(+19.60%)
Jul 18, 2023 0.0299 0.0299 0.0150 0.0250 10,869 -0.00(-16.39%)
Jul 17, 2023 0.0325 0.0325 0.0150 0.0299 44,836 -0.00(-7.72%)
Jul 14, 2023 0.0150 0.0324 0.0150 0.0324 27,000 +0.00(+8.36%)
Jul 13, 2023 0.0200 0.0300 0.0108 0.0299 7,100 -0.00(-0.33%)
Jul 12, 2023 0.0211 0.0300 0.0121 0.0300 9,666 +0.00(+0.00%)
Jul 11, 2023 0.0300 0.0325 0.0200 0.0300 258,628 +0.00(+0.00%)
Jul 10, 2023 0.0290 0.0350 0.0065 0.0300 209,200 +0.00(+12.36%)
Jul 07, 2023 0.0300 0.0400 0.0065 0.0267 25,500 -0.00(-11.00%)
Jul 06, 2023 0.0052 0.0300 0.0052 0.0300 61,067 -0.00(-9.09%)
Jul 05, 2023 0.0050 0.0410 0.0050 0.0330 305,713 -0.00(-6.52%)
Jul 03, 2023 0.0400 0.0405 0.0300 0.0353 274,968 -0.01(-12.84%)
Jun 30, 2023 0.0400 0.0410 0.0380 0.0405 474,432 +0.00(+3.85%)
Jun 29, 2023 0.0390 0.0396 0.0370 0.0390 386,447 +0.00(+5.69%)
Jun 28, 2023 0.0390 0.0400 0.0330 0.0369 1,809,099 +0.00(+6.65%)
Jun 27, 2023 0.0349 0.0349 0.0320 0.0346 419,589 -0.00(-0.86%)
Jun 26, 2023 0.0360 0.0360 0.0259 0.0349 941,076 +0.00(+2.65%)
Jun 23, 2023 0.0350 0.0350 0.0335 0.0340 194,863 -0.00(-2.86%)
Jun 22, 2023 0.0360 0.0360 0.0213 0.0350 62,694 -0.00(-2.78%)
Jun 21, 2023 0.0330 0.0360 0.0300 0.0360 48,864 -0.00(-5.26%)
Jun 20, 2023 0.0340 0.0380 0.0340 0.0380 5,000 -0.00(-2.56%)
Jun 16, 2023 0.0260 0.0394 0.0251 0.0390 1,601,338 +0.01(+39.29%)
Jun 15, 2023 0.0257 0.0280 0.0255 0.0280 172,401 +0.00(+7.69%)
Jun 14, 2023 0.0260 0.0270 0.0245 0.0260 547,425 -0.00(-3.35%)
Jun 13, 2023 0.0263 0.0269 0.0250 0.0269 62,495 +0.00(+2.67%)
Jun 12, 2023 0.0269 0.0269 0.0210 0.0262 760,446 +0.00(+9.17%)
Jun 09, 2023 0.0190 0.0250 0.0190 0.0240 45,650 +0.00(+20.00%)
Jun 08, 2023 0.0150 0.0200 0.0150 0.0200 979,416 +0.00(+5.26%)
Jun 07, 2023 0.0120 0.0190 0.0110 0.0190 1,237,014 +0.00(+26.67%)
Jun 06, 2023 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+2.04%)
Jun 05, 2023 0.0135 0.0150 0.0135 0.0147 92,250 +0.00(+0.00%)
Jun 01, 2023 0.0147 0 +0.00(+5.00%)
May 31, 2023 0.0135 0.0140 0.0120 0.0140 5,500 -0.00(-6.67%)
May 30, 2023 0.0150 0.0150 0.0150 0.0150 750 +0.00(+21.95%)
May 26, 2023 0.0135 0.0150 0.0123 0.0123 34,901 -0.00(-18.00%)
May 25, 2023 0.0150 0.0150 0.0120 0.0150 177,500 +0.00(+25.00%)
May 24, 2023 0.0110 0.0170 0.0105 0.0120 151,200 -0.01(-29.41%)
May 23, 2023 0.0170 0.0170 0.0107 0.0170 393,400 +0.00(+6.25%)
May 22, 2023 0.0160 0.0160 0.0160 0.0160 500,000 +0.00(+0.00%)
May 18, 2023 0.0160 0 -0.00(-5.88%)
May 17, 2023 0.0170 0.0170 0.0170 0.0170 8,000 +0.00(+0.00%)
May 16, 2023 0.0130 0.0170 0.0111 0.0170 186,600 +0.00(+27.82%)
May 15, 2023 0.0137 0.0137 0.0133 0.0133 41,100 -0.01(-30.00%)
May 11, 2023 0.0190 0 +0.00(+22.58%)
May 10, 2023 0.0149 0.0165 0.0130 0.0155 223,028 -0.00(-6.06%)
May 08, 2023 0.0165 0 +0.00(+0.00%)
May 03, 2023 0.0165 0 +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.