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 (%)
Feb 27, 2024 0.1218 0 +0.00(+3.57%)
Feb 26, 2024 0.1130 0.1200 0.1090 0.1176 2,350,848 +0.01(+7.99%)
Feb 23, 2024 0.1150 0.1161 0.1051 0.1089 1,551,909 -0.01(-6.20%)
Feb 22, 2024 0.1189 0.1199 0.1111 0.1161 1,015,352 -0.00(-3.25%)
Feb 21, 2024 0.1152 0.1255 0.1131 0.1200 1,852,558 -0.01(-5.51%)
Feb 20, 2024 0.1288 0.1290 0.1115 0.1270 3,010,279 +0.00(+3.34%)
Feb 16, 2024 0.1250 0.1280 0.1150 0.1229 2,976,434 +0.00(+1.40%)
Feb 15, 2024 0.1134 0.1818 0.1122 0.1212 38,684,640 +0.01(+9.29%)
Feb 14, 2024 0.1123 0.1137 0.1091 0.1109 1,759,017 -0.00(-0.09%)
Feb 13, 2024 0.1090 0.1270 0.1060 0.1110 4,565,893 -0.00(-0.80%)
Feb 12, 2024 0.1150 0.1160 0.1056 0.1119 2,935,534 -0.01(-4.28%)
Feb 09, 2024 0.1090 0.1283 0.1066 0.1169 8,934,145 +0.01(+9.25%)
Feb 08, 2024 0.1085 0.1085 0.1020 0.1070 1,480,992 +0.00(+3.38%)
Feb 07, 2024 0.1042 0.1140 0.1025 0.1035 2,502,161 -0.00(-4.43%)
Feb 06, 2024 0.1018 0.1085 0.1018 0.1083 1,416,483 +0.00(+3.14%)
Feb 05, 2024 0.1055 0.1081 0.1022 0.1050 1,785,057 -0.00(-0.94%)
Feb 02, 2024 0.1016 0.1092 0.1010 0.1060 2,757,925 -0.00(-1.76%)
Feb 01, 2024 0.1100 0.1150 0.1060 0.1079 3,136,809 -0.01(-8.79%)
Jan 31, 2024 0.1090 0.1278 0.1026 0.1183 7,720,833 +0.01(+7.55%)
Jan 30, 2024 0.1166 0.1166 0.1051 0.1100 3,670,926 -0.01(-6.06%)
Jan 29, 2024 0.1171 0.1183 0.1110 0.1171 5,096,620 -0.01(-5.56%)
Jan 26, 2024 0.1425 0.1450 0.1220 0.1240 16,482,977 +0.00(+1.97%)
Jan 25, 2024 0.1166 0.1249 0.1111 0.1216 14,554,326 +0.01(+9.45%)
Jan 24, 2024 0.1325 0.1349 0.1108 0.1111 7,034,842 -0.02(-17.76%)
Jan 23, 2024 0.1402 0.1415 0.1329 0.1351 2,901,084 -0.01(-4.93%)
Jan 22, 2024 0.1500 0.1500 0.1380 0.1421 4,046,159 -0.01(-8.91%)
Jan 19, 2024 0.1456 0.1600 0.1400 0.1560 5,243,977 +0.01(+7.66%)
Jan 18, 2024 0.1561 0.1679 0.1418 0.1449 9,793,458 -0.03(-18.64%)
Jan 17, 2024 0.2433 0.2900 0.1670 0.1781 105,223,736 +0.03(+19.77%)
Jan 16, 2024 0.1498 0.1533 0.1300 0.1487 10,891,280 -0.00(-1.20%)
Jan 12, 2024 0.1600 0.1620 0.1470 0.1505 5,831,925 -0.01(-7.44%)
Jan 11, 2024 0.1800 0.1850 0.1610 0.1626 9,264,094 +0.01(+4.57%)
Jan 10, 2024 0.1800 0.1850 0.1510 0.1555 7,062,426 -0.01(-7.72%)
Jan 09, 2024 0.1890 0.1901 0.1614 0.1685 4,453,933 -0.03(-15.75%)
Jan 08, 2024 0.1963 0.2139 0.1712 0.2000 6,403,523 +0.01(+5.04%)
Jan 05, 2024 0.2200 0.2225 0.1802 0.1904 7,407,343 -0.04(-18.81%)
Jan 04, 2024 0.2530 0.2680 0.2300 0.2345 8,075,333 -0.06(-20.27%)
Jan 03, 2024 0.3250 0.3484 0.2600 0.2941 21,570,392 -0.16(-35.93%)
Jan 02, 2024 0.5035 0.6904 0.3900 0.4590 68,422,376 +0.13(+37.96%)
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%)
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.