Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Right On Brands, Inc. (RTON)

0.0250
-0.0050
(-16.67%)
At close: May 2 at 2:12:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.02100.03620.02100.02500.025033,015
May 1, 20250.03500.03500.02040.02520.02528,073
Apr 30, 20250.02000.02000.02000.02000.02004,000
Apr 29, 20250.03000.03000.03000.03000.030049,546
Apr 28, 20250.02000.03000.02000.03000.03002,495
Apr 25, 20250.02040.02040.02040.02040.02041,992
Apr 23, 20250.03100.03100.02010.02010.02013,477
Apr 22, 20250.01710.03100.01710.03100.031014,683
Apr 21, 20250.02300.02300.01700.01700.017069,833
Apr 17, 20250.03100.03100.02300.02300.02301,527
Apr 16, 20250.02300.02300.02300.02300.02301,320
Apr 15, 20250.02330.02330.02330.02330.02332,000
Apr 14, 20250.02500.02500.02300.02300.02302,192
Apr 11, 20250.02300.02300.02300.02300.0230700
Apr 10, 20250.02700.02700.02700.02700.02701,737
Apr 9, 20250.02700.02700.02700.02700.027027,510
Apr 8, 20250.02500.03100.02300.02300.0230109,570
Apr 7, 20250.03300.03300.02500.02500.025017,543
Apr 4, 20250.03300.03300.02540.02540.025440,299
Apr 3, 20250.03300.03300.03000.03000.030014,598
Apr 2, 20250.02800.03300.02800.03300.0330320
Apr 1, 20250.02800.03500.02800.03500.035028,600
Mar 31, 20250.03000.03500.02800.03500.03502,679
Mar 28, 20250.03200.03200.03200.03200.0320400
Mar 27, 20250.02800.02800.02800.02800.02803,501
Mar 26, 20250.03250.03250.03250.03250.03251,677
Mar 25, 20250.02800.03690.02800.02800.028030,297
Mar 24, 20250.03500.03500.03500.03500.035050,000
Mar 21, 20250.03500.03500.03500.03500.035014,800
Mar 20, 20250.02900.03500.02800.03500.035024,339
Mar 19, 20250.02900.02900.02900.02900.029014,028
Mar 13, 20250.03500.03500.03500.03500.035028,500
Mar 11, 20250.02900.03500.02900.03500.035024,883
Mar 7, 20250.02800.02800.02800.02800.02808,180
Mar 6, 20250.02800.02800.02800.02800.02808,010
Mar 5, 20250.03990.03990.03000.03000.03001,100
Mar 4, 20250.02800.02800.02800.02800.02809,725
Mar 3, 20250.02800.03800.02800.03800.038069,405
Feb 28, 20250.02810.02810.02810.02810.0281913
Feb 27, 20250.03000.03700.02800.02800.028083,280
Feb 26, 20250.03900.03900.03900.03900.039010,000
Feb 25, 20250.03000.03700.03000.03700.037032,000
Feb 24, 20250.04000.04000.02810.04000.0400105,960
Feb 21, 20250.02900.02900.02900.02900.0290280
Feb 20, 20250.03900.03900.03900.03900.039075,058
Feb 19, 20250.03500.03500.02700.02700.027052,977
Feb 18, 20250.02500.03750.02500.02710.027165,626
Feb 14, 20250.03750.03750.03500.03500.03501,475
Feb 13, 20250.01500.04000.01500.03900.039066,611
Feb 12, 20250.03500.03500.03500.03500.0350120
Feb 10, 20250.03300.04100.03300.04100.041010,705
Feb 7, 20250.02500.04200.02500.03900.039040,604
Feb 6, 20250.03100.04200.02530.03440.034429,069
Feb 5, 20250.03700.03700.03700.03700.037020,000
Feb 4, 20250.02500.03300.02500.02900.02901,140
Feb 3, 20250.01500.03690.01500.03000.030037,285
Jan 31, 20250.03000.03500.03000.03500.03502,188
Jan 30, 20250.04000.04000.03000.03000.030037,472
Jan 29, 20250.03000.03000.03000.03000.03007,375
Jan 28, 20250.03000.04300.03000.04200.042025,288
Jan 27, 20250.03500.03770.03500.03770.03771,418
Jan 24, 20250.01000.04400.01000.03000.030011,543
Jan 23, 20250.04500.04500.04500.04500.04507,504
Jan 22, 20250.03000.04700.03000.04700.047020,300
Jan 21, 20250.01600.04600.01600.02980.02986,000
Jan 17, 20250.03000.03900.03000.03900.039037,650
Jan 16, 20250.03100.03100.03100.03100.0310221
Jan 15, 20250.03300.04000.03100.03330.0333171,013
Jan 14, 20250.03900.03900.03300.03330.033376,660
Jan 13, 20250.03900.04600.03900.03900.039041,173
Jan 10, 20250.04000.04000.03900.03900.03908,204
Jan 6, 20250.03900.04700.03900.04700.047014,370
Jan 3, 20250.04550.04550.04550.04550.045559,048
Jan 2, 20250.04690.04690.04000.04550.04554,015
Dec 31, 20240.03300.04850.03300.03900.03908,873
Dec 30, 20240.03900.04960.03900.04800.048011,111
Dec 27, 20240.04100.05000.03900.04800.048027,600
Dec 26, 20240.03900.04550.03900.04550.045515,560
Dec 24, 20240.03900.05000.03900.04990.049992,842
Dec 23, 20240.04000.05000.04000.05000.05009,270
Dec 20, 20240.03000.05090.03000.03750.037526,262
Dec 19, 20240.04750.05100.03750.05090.050979,358
Dec 18, 20240.03750.05600.03750.05600.05602,049
Dec 17, 20240.03000.05790.03000.05730.057333,410
Dec 16, 20240.03000.05970.03000.05800.05801,140
Dec 13, 20240.04210.06240.04000.04000.040051,422
Dec 12, 20240.04210.04210.04150.04150.04151,511
Dec 11, 20240.04100.06360.04030.06360.063615,902
Dec 10, 20240.04030.04040.04030.04040.0404129,705
Dec 9, 20240.04110.04110.04100.04100.04107,374
Dec 6, 20240.05000.05900.05000.05000.050026,062
Dec 5, 20240.06500.06500.04100.05220.052218,343
Dec 4, 20240.05290.06800.05290.06550.06552,700
Dec 3, 20240.04180.05000.04000.04030.040354,517
Dec 2, 20240.04000.06850.03000.04500.0450248,011
Nov 29, 20240.06450.06450.05100.05100.051020,171
Nov 27, 20240.04000.05120.04000.05120.051239,200
Nov 26, 20240.04000.06990.04000.06990.06992,200
Nov 25, 20240.05000.05100.04500.05100.05102,735
Nov 22, 20240.05100.05100.05100.05100.05102,300
Nov 21, 20240.05100.05100.05100.05100.0510337,058
Nov 20, 20240.04000.07350.04000.07350.07356,581
Nov 19, 20240.05010.05960.05000.05960.059660,240
Nov 18, 20240.05100.05100.05040.05040.050474,919
Nov 15, 20240.05500.05500.05500.05500.0550427
Nov 14, 20240.05150.07000.05100.07000.070011,650
Nov 13, 20240.05150.05150.05150.05150.05156,963
Nov 12, 20240.05000.10000.05000.05110.051130,226
Nov 11, 20240.07000.07000.05060.05060.050643,340
Nov 8, 20240.07000.07000.07000.07000.0700443
Nov 7, 20240.08000.08000.05800.05800.058029,080
Nov 6, 20240.05020.10000.05020.05570.055728,931
Nov 5, 20240.05000.09000.05000.09000.09008,160
Nov 4, 20240.11000.11000.06000.07000.0700119,516
Oct 31, 20240.06100.12990.06000.11000.1100389,161
Oct 30, 20240.12990.12990.06600.06600.066020,550
Oct 29, 20240.07010.08000.07010.08000.08008,698
Oct 28, 20240.06900.10000.06510.07000.07004,878
Oct 25, 20240.07000.09750.07000.09750.097530,020
Oct 24, 20240.07010.08010.07010.08010.080112,397
Oct 23, 20240.06500.06510.06500.06510.0651556
Oct 22, 20240.07130.13000.07130.09780.09785,460
Oct 21, 20240.10010.10010.08500.10010.100157,971
Oct 18, 20240.06010.10010.06010.09530.095311,340
Oct 17, 20240.04500.10010.04500.06000.060010,253
Oct 15, 20240.09850.11490.08500.10010.100196,006
Oct 14, 20240.09000.11670.09000.09150.091571,011
Oct 11, 20240.10850.12430.09060.09140.091434,711
Oct 10, 20240.12440.12440.10000.10000.100092,607
Oct 9, 20240.09000.12500.09000.12000.120058,800
Oct 8, 20240.11240.11240.09200.10990.109938,472
Oct 7, 20240.09890.11250.09890.11250.112515,894
Oct 4, 20240.17950.17950.10050.11000.110097,615
Oct 3, 20240.17000.17650.15500.16000.160094,603
Oct 2, 20240.14900.18650.14900.16020.1602419,360
Oct 1, 20240.14000.14940.11200.14650.146583,408
Sep 30, 20240.08000.13860.08000.13370.133791,709
Sep 27, 20240.09500.13020.06050.11000.110041,511
Sep 26, 20240.06510.18980.06510.10990.109986,806
Sep 25, 20240.06500.09000.06500.06500.065037,292
Sep 24, 20240.08000.09100.08000.08000.0800153,075
Sep 23, 20240.07500.08050.07000.08000.0800257,055
Sep 20, 20240.08000.08000.07100.07500.075037,378
Sep 19, 20240.05000.07500.05000.07500.075077,052
Sep 18, 20240.03110.07290.03110.07000.070023,963
Sep 17, 20240.06110.07900.06110.06300.063011,880
Sep 16, 20240.07000.07900.06100.07500.075019,732
Sep 13, 20240.06750.07900.06500.07010.0701137,004
Sep 12, 20240.05000.07000.05000.06000.0600685,479
Sep 10, 20240.04040.05390.04040.05190.051920,227
Sep 9, 20240.05500.05500.04500.04760.04764,549
Sep 6, 20240.03550.04240.03550.04240.04243,072
Sep 5, 20240.03550.07000.03550.03550.03556,923
Sep 4, 20240.03890.04130.03890.04130.04133,565
Sep 3, 20240.03500.04900.03200.04900.04901,391
Aug 30, 20240.04700.05400.04000.04000.040011,240
Aug 29, 20240.03100.07400.03100.04490.044947,502
Aug 28, 20240.04990.05000.04100.04990.049956,200
Aug 27, 20240.03050.07500.03050.04260.042615,506
Aug 26, 20240.02800.03800.02800.03050.030538,283
Aug 23, 20240.04990.05100.02600.02600.026042,599
Aug 22, 20240.04600.04600.04600.04600.04601,940
Aug 20, 20240.05360.05360.05200.05200.052029,519
Aug 19, 20240.05380.05380.05210.05210.052113,203
Aug 16, 20240.05230.05560.05210.05210.052111,788
Aug 15, 20240.05380.05420.05220.05220.05227,249
Aug 14, 20240.05500.06800.05210.06100.061040,064
Aug 13, 20240.04030.05200.03400.05200.052057,781
Aug 12, 20240.03600.04550.03600.04550.045518,359
Aug 9, 20240.04210.04430.04210.04430.044316,000
Aug 8, 20240.04440.04440.04000.04430.044311,452
Aug 7, 20240.04890.07500.04030.04900.049059,358
Aug 6, 20240.03960.04890.03510.04890.048921,726
Aug 5, 20240.04500.05500.04030.04030.040355,319
Aug 2, 20240.04510.06500.04510.06000.060012,780
Aug 1, 20240.06010.06890.04600.06890.068929,034
Jul 31, 20240.07010.08000.06510.06510.06516,100
Jul 30, 20240.08000.08000.06010.06490.06496,910
Jul 29, 20240.06010.06990.06010.06010.060131,000
Jul 26, 20240.06160.06160.06160.06160.0616120
Jul 25, 20240.06260.06490.06260.06490.06493,000
Jul 24, 20240.06010.06250.06010.06250.062513,790
Jul 23, 20240.06500.06990.06010.06010.060112,272
Jul 22, 20240.06500.06500.06010.06010.06016,100
Jul 18, 20240.06500.07500.06000.06600.06603,328
Jul 17, 20240.06000.07750.06000.06000.060010,052
Jul 16, 20240.06000.07000.06000.06600.06601,050
Jul 15, 20240.06000.06600.06000.06600.06602,334
Jul 12, 20240.06450.06500.06000.06500.06508,016
Jul 11, 20240.06600.07850.06600.07150.071553,596
Jul 10, 20240.07140.08000.06300.06610.0661225,056
Jul 9, 20240.06800.07980.05850.06440.064435,060
Jul 8, 20240.09000.09000.03500.05010.0501127,908
Jul 5, 20240.09950.09950.08080.08820.088227,428
Jul 3, 20240.07920.10000.07010.09450.0945103,933
Jul 2, 20240.07000.08000.07000.08000.080047,800
Jul 1, 20240.08000.08000.06800.07500.07506,088
Jun 28, 20240.07000.10000.06600.08000.0800120,492
Jun 27, 20240.06500.06500.06500.06500.0650121
Jun 26, 20240.06110.08930.06110.06510.0651472,327
Jun 25, 20240.06340.07900.05050.07000.070019,129
Jun 24, 20240.05600.07990.03600.06020.0602329,722
Jun 21, 20240.03640.07250.03350.05000.0500192,605
Jun 20, 20240.03500.03500.03310.03310.033113,806
Jun 18, 20240.03500.03980.03500.03980.03981,038
Jun 17, 20240.03400.03500.03400.03500.03501,198
Jun 14, 20240.03980.03980.03300.03310.033124,420
Jun 13, 20240.03400.03640.03330.03330.033311,912
Jun 12, 20240.03980.03980.03300.03970.039759,741
Jun 11, 20240.03200.03500.03200.03500.035024,745
Jun 10, 20240.03930.03930.03300.03450.0345135,571
Jun 7, 20240.05250.05250.04150.04300.0430502,975
Jun 6, 20240.04000.04630.03120.03120.0312197,795
Jun 5, 20240.04100.04400.03620.04400.0440154,995
Jun 4, 20240.03750.04400.03750.04400.04404,803
Jun 3, 20240.04500.04800.03700.04250.0425139,311
May 31, 20240.03800.04980.03800.04600.046058,477
May 30, 20240.04200.04300.04000.04000.04003,296
May 29, 20240.05000.05000.04310.04500.045012,733
May 28, 20240.04000.05300.03700.04300.043070,622
May 24, 20240.04500.05200.04000.04000.04005,433
May 23, 20240.05300.05300.05300.05300.053080,000
May 22, 20240.03660.05400.03660.05380.053853,425
May 21, 20240.03720.05000.03720.05000.05001,283
May 20, 20240.04440.05000.03610.05000.0500290,381
May 17, 20240.04500.04720.03250.04640.0464158,867
May 16, 20240.04500.04500.04500.04500.0450500
May 15, 20240.04500.04750.04500.04500.045014,807
May 14, 20240.04830.04940.04750.04750.047520,419
May 13, 20240.04390.04650.04150.04650.04659,586
May 10, 20240.05400.05400.04500.04500.045020,336
May 9, 20240.04200.05400.04200.04680.046814,962
May 8, 20240.05400.05400.04200.04800.04805,770
May 7, 20240.05370.06100.04200.04680.0468584,223
May 6, 20240.04800.04800.03600.04390.0439121,463
May 3, 20240.04770.04770.04650.04650.0465480

Related Tickers

AMNCB Amincor, Inc.
0.2280
0.00%
 
MOOOF Bettermoo(d) Food Corporation
0.5208
0.00%
 
GUZOF Grupo Herdez, S.A.B. de C.V.
2.8950
0.00%
 
FITSF Koios Beverage Corp.
0.0400
0.00%
 
WLMIF Wilmar International Limited
2.3000
0.00%
 
CYAN Cyanotech Corporation
0.4300
+47.26%
 
SCL.NZ Scales Corporation Limited
4.2100
-2.09%
 
BSFC Blue Star Foods Corp.
0.0570
+14.00%
 
DTEAF DAVIDsTEA Inc.
0.5500
+0.02%
 
SNAX Stryve Foods, Inc.
0.4160
-3.26%