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 (%)
Mar 29, 2019 0.0061 0.0062 0.0059 0.0060 12,460,900 +0.00(+0.00%)
Mar 28, 2019 0.0059 0.0062 0.0059 0.0060 13,166,591 -0.00(-3.23%)
Mar 27, 2019 0.0060 0.0063 0.0059 0.0062 11,327,850 +0.00(+0.00%)
Mar 26, 2019 0.0060 0.0065 0.0059 0.0062 10,164,530 +0.00(+1.64%)
Mar 25, 2019 0.0065 0.0069 0.0041 0.0061 31,416,352 -0.00(-10.29%)
Mar 22, 2019 0.0070 0.0072 0.0065 0.0068 18,809,800 -0.00(-2.86%)
Mar 21, 2019 0.0071 0.0075 0.0069 0.0070 15,304,680 -0.00(-5.41%)
Mar 20, 2019 0.0075 0.0075 0.0070 0.0074 15,165,775 +0.00(+2.78%)
Mar 19, 2019 0.0074 0.0076 0.0072 0.0072 13,734,598 -0.00(-5.26%)
Mar 18, 2019 0.0075 0.0078 0.0073 0.0076 14,012,344 +0.00(+0.00%)
Mar 15, 2019 0.0078 0.0078 0.0074 0.0076 14,375,500 -0.00(-2.56%)
Mar 14, 2019 0.0079 0.0080 0.0075 0.0078 12,326,087 +0.00(+1.30%)
Mar 13, 2019 0.0075 0.0078 0.0073 0.0077 12,429,477 +0.00(+5.48%)
Mar 12, 2019 0.0081 0.0081 0.0073 0.0073 17,493,698 -0.00(-6.41%)
Mar 11, 2019 0.0082 0.0082 0.0076 0.0078 7,988,928 +0.00(+0.00%)
Mar 08, 2019 0.0082 0.0082 0.0076 0.0078 8,234,500 +0.00(+2.63%)
Mar 07, 2019 0.0086 0.0086 0.0076 0.0076 10,241,135 -0.00(-8.43%)
Mar 06, 2019 0.0086 0.0088 0.0078 0.0083 8,904,855 +0.00(+3.75%)
Mar 05, 2019 0.0081 0.0083 0.0070 0.0080 10,698,140 +0.00(+0.00%)
Mar 04, 2019 0.0081 0.0084 0.0078 0.0080 10,450,970 +0.00(+0.00%)
Mar 01, 2019 0.0089 0.0089 0.0080 0.0080 22,341,800 -0.00(-8.05%)
Feb 28, 2019 0.0091 0.0091 0.0084 0.0087 7,756,227 +0.00(+0.00%)
Feb 27, 2019 0.0092 0.0092 0.0081 0.0087 10,844,041 -0.00(-3.33%)
Feb 26, 2019 0.0087 0.0091 0.0084 0.0090 11,288,348 +0.00(+2.27%)
Feb 25, 2019 0.0091 0.0093 0.0083 0.0088 16,775,755 -0.00(-3.30%)
Feb 22, 2019 0.0091 0.0094 0.0090 0.0091 3,206,900 -0.00(-2.15%)
Feb 21, 2019 0.0090 0.0093 0.0089 0.0093 2,528,600 +0.00(+3.33%)
Feb 20, 2019 0.0092 0.0092 0.0088 0.0090 6,081,303 +0.00(+0.00%)
Feb 19, 2019 0.0092 0.0094 0.0088 0.0090 7,089,946 -0.00(-4.26%)
Feb 15, 2019 0.0095 0.0095 0.0090 0.0094 6,171,800 +0.00(+2.17%)
Feb 14, 2019 0.0093 0.0094 0.0090 0.0092 8,096,112 +0.00(+2.22%)
Feb 13, 2019 0.0096 0.0099 0.0090 0.0090 11,897,159 -0.00(-4.26%)
Feb 12, 2019 0.0091 0.0099 0.0090 0.0094 11,536,232 -0.00(-2.08%)
Feb 11, 2019 0.0097 0.0099 0.0096 0.0096 11,662,287 +0.00(+0.00%)
Feb 08, 2019 0.0099 0.0100 0.0090 0.0096 16,842,300 +0.00(+0.00%)
Feb 07, 2019 0.0099 0.0100 0.0092 0.0096 8,902,024 +0.00(+1.05%)
Feb 06, 2019 0.0099 0.0099 0.0095 0.0095 3,243,012 -0.00(-3.06%)
Feb 05, 2019 0.0099 0.0100 0.0094 0.0098 7,433,145 +0.00(+3.16%)
Feb 04, 2019 0.0098 0.0101 0.0090 0.0095 9,369,910 -0.00(-2.06%)
Feb 01, 2019 0.0107 0.0107 0.0095 0.0097 8,321,800 -0.00(-3.00%)
Jan 31, 2019 0.0103 0.0105 0.0094 0.0100 5,976,130 -0.00(-1.96%)
Jan 30, 2019 0.0094 0.0105 0.0091 0.0102 14,253,277 +0.00(+5.15%)
Jan 29, 2019 0.0096 0.0098 0.0092 0.0097 6,875,841 +0.00(+3.19%)
Jan 28, 2019 0.0095 0.0095 0.0092 0.0094 5,141,462 +0.00(+0.00%)
Jan 25, 2019 0.0095 0.0095 0.0090 0.0094 11,413,500 +0.00(+3.30%)
Jan 24, 2019 0.0097 0.0099 0.0090 0.0091 14,077,697 +0.00(+1.11%)
Jan 23, 2019 0.0093 0.0099 0.0087 0.0090 11,994,729 -0.00(-2.17%)
Jan 22, 2019 0.0095 0.0096 0.0090 0.0092 6,211,942 -0.00(-5.15%)
Jan 18, 2019 0.0094 0.0099 0.0089 0.0097 11,970,699 +0.00(+3.19%)
Jan 17, 2019 0.0098 0.0100 0.0094 0.0094 9,558,187 -0.00(-4.08%)
Jan 16, 2019 0.0096 0.0099 0.0092 0.0098 14,470,569 +0.00(+3.16%)
Jan 15, 2019 0.0104 0.0105 0.0095 0.0095 14,926,458 -0.00(-5.94%)
Jan 14, 2019 0.0097 0.0105 0.0094 0.0101 14,942,625 +0.00(+1.00%)
Jan 11, 2019 0.0107 0.0107 0.0094 0.0100 15,563,400 +0.00(+0.00%)
Jan 10, 2019 0.0105 0.0105 0.0099 0.0100 8,749,580 -0.00(-3.85%)
Jan 09, 2019 0.0102 0.0112 0.0101 0.0104 6,165,566 -0.00(-4.59%)
Jan 08, 2019 0.0102 0.0109 0.0099 0.0109 13,888,789 +0.00(+9.00%)
Jan 07, 2019 0.0115 0.0120 0.0095 0.0100 12,770,464 -0.00(-12.28%)
Jan 04, 2019 0.0120 0.0125 0.0107 0.0114 10,092,400 +0.00(+1.79%)
Jan 03, 2019 0.0138 0.0138 0.0110 0.0112 20,830,056 -0.00(-2.61%)
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.