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

Rocky Mountain High Brands Inc (OP: RMHB )

0.0118 -0.0010 (-7.81%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 28, 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 29, 2016 0.0600 0.0630 0.0571 0.0590 1,512,985 -0.00(-6.35%)
Apr 28, 2016 0.0605 0.0644 0.0600 0.0630 1,756,603 +0.00(+6.08%)
Apr 27, 2016 0.0605 0.0630 0.0580 0.0594 2,103,808 -0.00(-7.20%)
Apr 26, 2016 0.0675 0.0680 0.0600 0.0640 4,561,670 -0.00(-5.19%)
Apr 25, 2016 0.0585 0.0680 0.0585 0.0675 7,233,385 +0.01(+20.11%)
Apr 22, 2016 0.0560 0.0610 0.0550 0.0562 4,183,147 +0.00(+8.08%)
Apr 21, 2016 0.0466 0.0540 0.0463 0.0520 5,174,482 +0.01(+16.33%)
Apr 20, 2016 0.0638 0.0698 0.0390 0.0447 24,705,102 -0.02(-29.50%)
Apr 19, 2016 0.0757 0.0770 0.0612 0.0634 8,259,281 -0.01(-9.94%)
Apr 18, 2016 0.0515 0.0800 0.0495 0.0704 16,908,572 +0.02(+44.26%)
Apr 15, 2016 0.0400 0.0490 0.0390 0.0488 9,925,395 +0.01(+25.84%)
Apr 14, 2016 0.0399 0.0399 0.0368 0.0388 1,547,499 -0.00(-3.05%)
Apr 13, 2016 0.0387 0.0421 0.0380 0.0400 1,380,197 +0.00(+2.56%)
Apr 12, 2016 0.0389 0.0398 0.0365 0.0390 894,898 +0.00(+1.30%)
Apr 11, 2016 0.0400 0.0400 0.0381 0.0385 836,536 +0.00(+1.30%)
Apr 08, 2016 0.0395 0.0421 0.0380 0.0380 1,119,902 -0.00(-3.78%)
Apr 07, 2016 0.0390 0.0400 0.0372 0.0395 784,417 +0.00(+2.60%)
Apr 06, 2016 0.0390 0.0390 0.0372 0.0385 984,015 +0.00(+1.32%)
Apr 05, 2016 0.0388 0.0390 0.0370 0.0380 675,167 -0.00(-2.06%)
Apr 04, 2016 0.0370 0.0400 0.0370 0.0388 558,841 +0.00(+4.02%)
Apr 01, 2016 0.0359 0.0375 0.0359 0.0373 659,897 +0.00(+2.19%)
Mar 31, 2016 0.0375 0.0375 0.0361 0.0365 602,942 -0.00(-2.67%)
Mar 30, 2016 0.0380 0.0390 0.0360 0.0375 1,351,794 +0.00(+1.08%)
Mar 29, 2016 0.0381 0.0400 0.0369 0.0371 968,485 -0.00(-6.55%)
Mar 28, 2016 0.0410 0.0410 0.0365 0.0397 1,004,789 +0.00(+6.58%)
Mar 24, 2016 0.0372 0.0372 0.0372 0 -0.00(-6.41%)
Mar 23, 2016 0.0408 0.0430 0.0396 0.0398 1,383,912 -0.00(-1.73%)
Mar 22, 2016 0.0410 0.0410 0.0383 0.0405 1,868,374 +0.00(+0.00%)
Mar 21, 2016 0.0410 0.0420 0.0399 0.0405 667,464 -0.00(-3.57%)
Mar 18, 2016 0.0430 0.0450 0.0390 0.0420 1,597,692 -0.00(-1.18%)
Mar 17, 2016 0.0432 0.0450 0.0410 0.0425 959,124 +0.00(+1.19%)
Mar 16, 2016 0.0425 0.0450 0.0400 0.0420 1,061,676 -0.00(-2.33%)
Mar 15, 2016 0.0480 0.0480 0.0421 0.0430 1,053,807 -0.00(-4.44%)
Mar 14, 2016 0.0495 0.0520 0.0440 0.0450 3,049,988 +0.00(+2.27%)
Mar 11, 2016 0.0430 0.0441 0.0380 0.0440 2,498,184 +0.00(+2.33%)
Mar 10, 2016 0.0493 0.0495 0.0401 0.0430 2,797,353 -0.01(-10.42%)
Mar 09, 2016 0.0488 0.0510 0.0474 0.0480 1,598,216 +0.00(+1.05%)
Mar 08, 2016 0.0530 0.0540 0.0465 0.0475 5,379,141 -0.00(-2.86%)
Mar 07, 2016 0.0340 0.0510 0.0320 0.0489 6,172,025 +0.01(+39.75%)
Mar 04, 2016 0.0328 0.0392 0.0305 0.0350 4,264,820 +0.00(+14.73%)
Mar 03, 2016 0.0285 0.0305 0.0270 0.0305 6,248,301 +0.00(+8.93%)
Mar 02, 2016 0.0264 0.0280 0.0259 0.0280 1,677,141 +0.00(+5.66%)
Mar 01, 2016 0.0279 0.0279 0.0250 0.0265 3,004,631 +0.00(+1.92%)
Feb 29, 2016 0.0249 0.0270 0.0240 0.0260 1,642,725 +0.00(+5.18%)
Feb 26, 2016 0.0269 0.0269 0.0240 0.0247 1,070,276 +0.00(+3.00%)
Feb 25, 2016 0.0240 0.0240 0.0232 0.0240 934,638 +0.00(+3.90%)
Feb 24, 2016 0.0250 0.0250 0.0221 0.0231 1,943,319 -0.00(-7.60%)
Feb 23, 2016 0.0248 0.0250 0.0235 0.0250 1,457,725 +0.00(+0.81%)
Feb 22, 2016 0.0245 0.0250 0.0231 0.0248 2,994,257 -0.00(-0.80%)
Feb 19, 2016 0.0259 0.0259 0.0240 0.0250 1,142,768 +0.00(+0.00%)
Feb 18, 2016 0.0260 0.0270 0.0240 0.0250 948,648 +0.00(+0.00%)
Feb 17, 2016 0.0234 0.0279 0.0200 0.0250 1,427,617 +0.00(+2.04%)
Feb 16, 2016 0.0265 0.0280 0.0245 0.0245 1,466,493 -0.00(-9.26%)
Feb 12, 2016 0.0270 0.0270 0.0270 0 +0.00(+1.50%)
Feb 11, 2016 0.0284 0.0284 0.0242 0.0266 2,794,580 -0.00(-1.48%)
Feb 10, 2016 0.0277 0.0285 0.0265 0.0270 587,386 -0.00(-5.26%)
Feb 09, 2016 0.0288 0.0299 0.0265 0.0285 573,104 -0.00(-0.70%)
Feb 08, 2016 0.0270 0.0294 0.0226 0.0287 1,958,222 +0.00(+10.38%)
Feb 05, 2016 0.0297 0.0300 0.0250 0.0260 2,785,573 -0.00(-12.46%)
Feb 04, 2016 0.0300 0.0310 0.0290 0.0297 1,524,309 -0.00(-0.67%)
Feb 03, 2016 0.0293 0.0310 0.0290 0.0299 721,413 +0.00(+3.28%)
Feb 02, 2016 0.0267 0.0300 0.0241 0.0290 809,741 +0.00(+10.50%)
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.