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

Rocky Mountain High Brands Inc (OP: RMHB )

0.0110 -0.0024 (-17.91%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 17, 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 (%)
Apr 30, 2020 0.0215 0.0215 0.0180 0.0195 487,522 -0.00(-2.50%)
Apr 29, 2020 0.0180 0.0200 0.0180 0.0200 731,124 +0.00(+5.82%)
Apr 28, 2020 0.0200 0.0230 0.0180 0.0189 378,311 -0.00(-5.50%)
Apr 27, 2020 0.0200 0.0240 0.0180 0.0200 2,109,090 -0.00(-9.09%)
Apr 24, 2020 0.0221 0.0230 0.0183 0.0220 1,481,400 -0.00(-2.22%)
Apr 23, 2020 0.0230 0.0230 0.0210 0.0225 543,486 -0.00(-10.00%)
Apr 22, 2020 0.0205 0.0270 0.0205 0.0250 540,152 -0.00(-3.85%)
Apr 21, 2020 0.0250 0.0265 0.0210 0.0260 924,157 +0.00(+4.00%)
Apr 20, 2020 0.0223 0.0253 0.0205 0.0250 924,458 +0.00(+4.17%)
Apr 17, 2020 0.0210 0.0250 0.0205 0.0240 585,000 +0.00(+14.29%)
Apr 16, 2020 0.0260 0.0260 0.0210 0.0210 561,881 -0.00(-19.23%)
Apr 15, 2020 0.0260 0.0260 0.0220 0.0260 501,772 +0.00(+4.00%)
Apr 14, 2020 0.0230 0.0250 0.0200 0.0250 502,617 +0.00(+8.70%)
Apr 13, 2020 0.0230 0.0260 0.0200 0.0230 499,148 +0.00(+4.55%)
Apr 09, 2020 0.0208 0.0225 0.0180 0.0220 1,021,700 +0.00(+5.77%)
Apr 08, 2020 0.0209 0.0209 0.0190 0.0208 465,197 +0.00(+5.05%)
Apr 07, 2020 0.0194 0.0209 0.0190 0.0198 284,336 +0.00(+2.06%)
Apr 06, 2020 0.0198 0.0200 0.0184 0.0194 301,770 +0.00(+7.18%)
Apr 03, 2020 0.0200 0.0210 0.0175 0.0181 313,100 +0.00(+0.56%)
Apr 02, 2020 0.0175 0.0210 0.0175 0.0180 633,662 -0.00(-9.55%)
Apr 01, 2020 0.0175 0.0240 0.0175 0.0199 382,408 -0.00(-6.13%)
Mar 31, 2020 0.0232 0.0240 0.0175 0.0212 1,929,945 +0.00(+3.41%)
Mar 30, 2020 0.0260 0.0260 0.0205 0.0205 695,538 -0.00(-6.82%)
Mar 27, 2020 0.0250 0.0250 0.0220 0.0220 685,700 -0.00(-13.73%)
Mar 26, 2020 0.0260 0.0260 0.0160 0.0255 1,485,884 +0.00(+4.94%)
Mar 25, 2020 0.0230 0.0285 0.0190 0.0243 1,395,840 -0.00(-4.71%)
Mar 24, 2020 0.0255 0.0255 0.0230 0.0255 606,453 +0.00(+11.84%)
Mar 23, 2020 0.0190 0.0257 0.0160 0.0228 330,125 +0.00(+6.05%)
Mar 20, 2020 0.0235 0.0250 0.0190 0.0215 1,218,200 +0.00(+13.16%)
Mar 19, 2020 0.0180 0.0250 0.0168 0.0190 1,120,844 +0.00(+18.75%)
Mar 18, 2020 0.0270 0.0290 0.0150 0.0160 2,512,968 -0.01(-40.07%)
Mar 17, 2020 0.0300 0.0320 0.0259 0.0267 518,429 -0.00(-4.64%)
Mar 16, 2020 0.0275 0.0320 0.0250 0.0280 519,899 -0.00(-6.67%)
Mar 13, 2020 0.0260 0.0340 0.0243 0.0300 757,100 +0.00(+15.38%)
Mar 12, 2020 0.0305 0.0340 0.0226 0.0260 1,511,842 -0.01(-23.53%)
Mar 11, 2020 0.0350 0.0390 0.0340 0.0340 648,487 -0.00(-6.85%)
Mar 10, 2020 0.0315 0.0390 0.0300 0.0365 160,678 +0.00(+4.29%)
Mar 09, 2020 0.0331 0.0390 0.0310 0.0350 781,717 +0.00(+0.00%)
Mar 06, 2020 0.0320 0.0400 0.0300 0.0350 851,900 -0.00(-5.41%)
Mar 05, 2020 0.0313 0.0375 0.0300 0.0370 607,593 +0.00(+13.85%)
Mar 04, 2020 0.0300 0.0420 0.0300 0.0325 331,239 -0.00(-4.41%)
Mar 03, 2020 0.0340 0.0350 0.0300 0.0340 152,633 +0.00(+11.48%)
Mar 02, 2020 0.0330 0.0350 0.0291 0.0305 409,240 -0.00(-7.58%)
Feb 28, 2020 0.0355 0.0400 0.0285 0.0330 685,600 -0.00(-5.71%)
Feb 27, 2020 0.0300 0.0350 0.0300 0.0350 406,290 +0.00(+13.64%)
Feb 26, 2020 0.0338 0.0350 0.0300 0.0308 129,117 -0.00(-10.98%)
Feb 25, 2020 0.0330 0.0360 0.0330 0.0346 133,502 -0.00(-0.57%)
Feb 24, 2020 0.0330 0.0360 0.0330 0.0348 132,476 -0.00(-3.06%)
Feb 21, 2020 0.0346 0.0370 0.0330 0.0359 187,100 -0.00(-0.28%)
Feb 20, 2020 0.0355 0.0370 0.0346 0.0360 248,014 +0.00(+4.05%)
Feb 19, 2020 0.0305 0.0350 0.0300 0.0346 867,575 +0.00(+5.17%)
Feb 18, 2020 0.0340 0.0345 0.0310 0.0329 1,086,032 -0.00(-3.24%)
Feb 14, 2020 0.0343 0.0350 0.0332 0.0340 295,500 -0.00(-1.45%)
Feb 13, 2020 0.0350 0.0350 0.0340 0.0345 41,840 -0.00(-1.15%)
Feb 12, 2020 0.0350 0.0355 0.0340 0.0349 222,441 -0.00(-1.13%)
Feb 11, 2020 0.0355 0.0355 0.0350 0.0353 138,051 +0.00(+0.86%)
Feb 10, 2020 0.0333 0.0370 0.0333 0.0350 201,696 +0.00(+5.11%)
Feb 07, 2020 0.0350 0.0400 0.0300 0.0333 283,900 -0.00(-4.86%)
Feb 06, 2020 0.0380 0.0380 0.0314 0.0350 632,332 -0.00(-7.89%)
Feb 05, 2020 0.0375 0.0400 0.0355 0.0380 67,688 -0.00(-3.31%)
Feb 04, 2020 0.0350 0.0400 0.0350 0.0393 91,671 +0.00(+3.42%)
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.