Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky Mountain High Brands Inc (OP: RMHB )

0.0135 UNCHANGED
Streaming Delayed Price Updated: 10:50 AM EDT, May 31, 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 (%)
Nov 30, 2020 0.0416 0.0500 0.0340 0.0388 505,573 -0.00(-8.92%)
Nov 27, 2020 0.0393 0.0441 0.0393 0.0426 82,900 -0.00(-5.33%)
Nov 25, 2020 0.0494 0.0494 0.0410 0.0450 355,200 -0.00(-7.79%)
Nov 24, 2020 0.0495 0.0500 0.0411 0.0488 1,097,639 -0.00(-0.41%)
Nov 23, 2020 0.0525 0.0529 0.0470 0.0490 207,088 -0.00(-2.00%)
Nov 20, 2020 0.0470 0.0505 0.0470 0.0500 163,900 +0.00(+4.17%)
Nov 19, 2020 0.0529 0.0529 0.0430 0.0480 157,409 +0.00(+1.05%)
Nov 18, 2020 0.0500 0.0500 0.0475 0.0475 49,855 -0.00(-8.65%)
Nov 17, 2020 0.0463 0.0520 0.0400 0.0520 256,267 +0.00(+9.47%)
Nov 16, 2020 0.0430 0.0545 0.0430 0.0475 218,070 -0.00(-7.77%)
Nov 13, 2020 0.0480 0.0515 0.0430 0.0515 511,700 +0.01(+12.20%)
Nov 12, 2020 0.0310 0.0463 0.0300 0.0459 941,650 +0.02(+54.55%)
Nov 11, 2020 0.0298 0.0330 0.0280 0.0297 248,170 +0.00(+0.00%)
Nov 10, 2020 0.0278 0.0330 0.0278 0.0297 311,199 -0.00(-10.00%)
Nov 09, 2020 0.0380 0.0380 0.0258 0.0330 1,856,990 -0.00(-8.33%)
Nov 06, 2020 0.0371 0.0390 0.0350 0.0360 177,300 +0.00(+0.28%)
Nov 05, 2020 0.0360 0.0390 0.0340 0.0359 500,120 -0.00(-2.97%)
Nov 04, 2020 0.0371 0.0389 0.0345 0.0370 305,088 -0.00(-5.13%)
Nov 03, 2020 0.0390 0.0390 0.0370 0.0390 128,193 +0.00(+2.63%)
Nov 02, 2020 0.0370 0.0390 0.0351 0.0380 30,603 -0.00(-2.56%)
Oct 30, 2020 0.0360 0.0390 0.0350 0.0390 72,900 +0.00(+8.33%)
Oct 29, 2020 0.0370 0.0390 0.0350 0.0360 64,982 +0.00(+0.00%)
Oct 28, 2020 0.0340 0.0390 0.0340 0.0360 84,909 -0.00(-4.00%)
Oct 27, 2020 0.0400 0.0400 0.0344 0.0375 298,970 -0.00(-2.60%)
Oct 26, 2020 0.0400 0.0423 0.0350 0.0385 422,919 -0.00(-4.94%)
Oct 23, 2020 0.0424 0.0424 0.0405 0.0405 206,900 -0.00(-4.48%)
Oct 22, 2020 0.0440 0.0440 0.0412 0.0424 152,953 -0.00(-3.64%)
Oct 21, 2020 0.0420 0.0459 0.0412 0.0440 73,820 +0.00(+4.02%)
Oct 20, 2020 0.0443 0.0443 0.0412 0.0423 365,839 -0.00(-2.98%)
Oct 19, 2020 0.0440 0.0479 0.0412 0.0436 75,284 -0.00(-3.11%)
Oct 16, 2020 0.0465 0.0475 0.0415 0.0450 140,600 +0.00(+4.17%)
Oct 15, 2020 0.0383 0.0450 0.0383 0.0432 72,615 -0.00(-4.85%)
Oct 14, 2020 0.0385 0.0480 0.0385 0.0454 186,089 -0.00(-4.42%)
Oct 13, 2020 0.0430 0.0480 0.0410 0.0475 214,002 +0.00(+4.63%)
Oct 12, 2020 0.0430 0.0480 0.0430 0.0454 168,825 -0.00(-1.30%)
Oct 09, 2020 0.0460 0.0480 0.0435 0.0460 225,900 -0.00(-1.29%)
Oct 08, 2020 0.0440 0.0466 0.0430 0.0466 75,810 -0.00(-2.92%)
Oct 07, 2020 0.0480 0.0480 0.0390 0.0480 90,922 +0.00(+0.00%)
Oct 06, 2020 0.0475 0.0499 0.0430 0.0480 197,319 +0.00(+4.35%)
Oct 05, 2020 0.0392 0.0470 0.0382 0.0460 279,183 -0.00(-4.17%)
Oct 02, 2020 0.0475 0.0480 0.0450 0.0480 131,900 +0.00(+2.13%)
Oct 01, 2020 0.0490 0.0490 0.0460 0.0470 72,244 -0.00(-4.08%)
Sep 30, 2020 0.0453 0.0490 0.0450 0.0490 236,040 +0.00(+2.08%)
Sep 29, 2020 0.0440 0.0520 0.0440 0.0480 193,258 -0.00(-2.04%)
Sep 28, 2020 0.0570 0.0570 0.0480 0.0490 30,972 -0.00(-3.54%)
Sep 25, 2020 0.0510 0.0510 0.0495 0.0508 83,100 -0.00(-0.97%)
Sep 24, 2020 0.0470 0.0520 0.0470 0.0513 69,384 +0.00(+2.81%)
Sep 23, 2020 0.0500 0.0545 0.0473 0.0499 202,792 -0.00(-2.16%)
Sep 22, 2020 0.0500 0.0540 0.0500 0.0510 394,743 -0.00(-3.59%)
Sep 21, 2020 0.0530 0.0530 0.0500 0.0529 82,648 -0.00(-0.19%)
Sep 18, 2020 0.0530 0.0530 0.0473 0.0530 122,600 +0.00(+1.92%)
Sep 17, 2020 0.0485 0.0550 0.0482 0.0520 232,594 +0.00(+4.00%)
Sep 16, 2020 0.0525 0.0525 0.0490 0.0500 95,577 +0.00(+0.00%)
Sep 15, 2020 0.0490 0.0500 0.0469 0.0500 241,914 +0.00(+1.01%)
Sep 14, 2020 0.0500 0.0500 0.0460 0.0495 312,194 -0.00(-1.00%)
Sep 11, 2020 0.0498 0.0570 0.0450 0.0500 832,900 -0.01(-12.28%)
Sep 10, 2020 0.0600 0.0600 0.0570 0.0570 296,459 +0.00(+0.88%)
Sep 09, 2020 0.0436 0.0610 0.0436 0.0565 286,820 +0.01(+12.77%)
Sep 08, 2020 0.0539 0.0610 0.0500 0.0501 344,363 -0.01(-11.01%)
Sep 04, 2020 0.0600 0.0605 0.0551 0.0563 128,300 -0.00(-6.17%)
Sep 03, 2020 0.0520 0.0616 0.0520 0.0600 334,449 +0.00(+6.57%)
Sep 02, 2020 0.0600 0.0600 0.0538 0.0563 256,697 -0.00(-6.17%)
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.