Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RiskOn International, Inc. - Common Stock (NQ: ROI )

0.1218 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 27, 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 (%)
Dec 29, 2023 0.2874 0.4000 0.2404 0.3327 10,104,056 +0.05(+16.74%)
Dec 28, 2023 0.3654 0.3848 0.2850 0.2850 14,678,745 -0.15(-33.72%)
Dec 27, 2023 0.2075 0.5320 0.1900 0.4300 142,200,544 +0.29(+205.40%)
Dec 26, 2023 0.1599 0.1650 0.1408 0.1408 6,783,155 -0.02(-11.34%)
Dec 22, 2023 0.2088 0.3570 0.1313 0.1588 14,115,006 -0.05(-23.65%)
Dec 21, 2023 0.1947 0.2800 0.1801 0.2080 4,507,229 +0.00(+1.86%)
Dec 20, 2023 0.1370 0.2990 0.1340 0.2042 21,946,164 +0.06(+40.92%)
Dec 19, 2023 0.1319 0.1496 0.1319 0.1449 832,923 -0.00(-1.23%)
Dec 18, 2023 0.1600 0.1600 0.1311 0.1467 888,543 -0.01(-3.49%)
Dec 15, 2023 0.1599 0.1649 0.1466 0.1520 1,020,768 -0.01(-7.77%)
Dec 14, 2023 0.1600 0.1797 0.1500 0.1648 2,171,801 -0.00(-0.72%)
Dec 13, 2023 0.2078 0.2089 0.1558 0.1660 22,336,996 +0.02(+14.25%)
Dec 12, 2023 0.1553 0.1553 0.1380 0.1453 2,759,681 -0.01(-9.24%)
Dec 11, 2023 0.1560 0.1755 0.1310 0.1601 3,070,618 -0.03(-15.29%)
Dec 08, 2023 0.1979 0.1979 0.1703 0.1890 3,184,814 -0.00(-1.31%)
Dec 07, 2023 0.1917 0.2149 0.1711 0.1915 1,042,932 -0.01(-4.73%)
Dec 06, 2023 0.2400 0.2440 0.1980 0.2010 1,177,429 -0.04(-17.96%)
Dec 05, 2023 0.2400 0.2576 0.2252 0.2450 3,479,384 +0.01(+3.55%)
Dec 04, 2023 0.2700 0.2700 0.2212 0.2366 709,947 -0.01(-4.33%)
Dec 01, 2023 0.2600 0.2733 0.2259 0.2473 575,992 -0.02(-7.38%)
Nov 30, 2023 0.2900 0.3099 0.2500 0.2670 847,341 -0.02(-6.32%)
Nov 29, 2023 0.3190 0.3300 0.2814 0.2850 902,228 -0.05(-15.33%)
Nov 28, 2023 0.4421 0.5149 0.3210 0.3366 7,330,327 -0.01(-3.14%)
Nov 27, 2023 0.4000 0.4000 0.3450 0.3475 126,627 -0.04(-11.13%)
Nov 24, 2023 0.3700 0.4700 0.3700 0.3910 80,248 +0.02(+4.88%)
Nov 22, 2023 0.3800 0.4000 0.3701 0.3728 15,143 -0.01(-2.15%)
Nov 21, 2023 0.4095 0.4557 0.3700 0.3810 25,354 -0.03(-6.89%)
Nov 20, 2023 0.3700 0.4900 0.3700 0.4092 89,269 +0.02(+5.19%)
Nov 17, 2023 0.3644 0.3890 0.3580 0.3890 72,265 +0.03(+8.06%)
Nov 16, 2023 0.3600 0.3877 0.3600 0.3600 16,465 +0.00(+0.00%)
Nov 15, 2023 0.3458 0.3815 0.3450 0.3600 73,868 +0.01(+3.15%)
Nov 14, 2023 0.3849 0.3849 0.3482 0.3490 27,224 -0.02(-4.90%)
Nov 13, 2023 0.3784 0.3800 0.3215 0.3670 128,354 -0.02(-5.63%)
Nov 10, 2023 0.3810 0.4060 0.3643 0.3889 44,600 -0.00(-0.28%)
Nov 09, 2023 0.3990 0.4100 0.3801 0.3900 85,339 -0.01(-2.48%)
Nov 08, 2023 0.5432 0.5474 0.3300 0.3999 470,167 -0.16(-28.59%)
Nov 07, 2023 0.6256 0.7000 0.5401 0.5600 373,462 -0.10(-14.63%)
Nov 06, 2023 0.7500 0.9800 0.5800 0.6560 2,723,533 -0.03(-4.91%)
Nov 03, 2023 0.7300 0.7300 0.6701 0.6899 40,654 +0.00(+0.17%)
Nov 02, 2023 0.6500 0.7000 0.6200 0.6887 90,167 +0.06(+9.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.