Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky Mountain High Brands Inc (OP: RMHB )

0.0106 -0.0015 (-12.40%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 10, 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 (%)
May 31, 2019 0.0570 0.0720 0.0570 0.0650 326,000 -0.01(-7.14%)
May 30, 2019 0.0636 0.0721 0.0600 0.0700 249,468 +0.00(+0.00%)
May 29, 2019 0.0715 0.0742 0.0500 0.0700 1,200,658 -0.00(-4.11%)
May 28, 2019 0.0900 0.0900 0.0700 0.0730 259,817 -0.00(-6.05%)
May 24, 2019 0.0685 0.0790 0.0625 0.0777 363,700 +0.01(+11.64%)
May 23, 2019 0.0768 0.0830 0.0675 0.0696 870,137 -0.01(-16.14%)
May 22, 2019 0.0845 0.0845 0.0760 0.0830 147,438 +0.00(+3.75%)
May 21, 2019 0.0800 0.0800 0.0750 0.0800 541,058 +0.01(+7.53%)
May 20, 2019 0.0874 0.0898 0.0650 0.0744 257,470 -0.00(-0.80%)
May 17, 2019 0.0840 0.0972 0.0610 0.0750 613,600 +0.07(+1315.09%)
Apr 18, 2019 0.0053 0.0053 0.0053 0 +0.00(+10.42%)
Apr 17, 2019 0.0044 0.0048 0.0042 0.0048 15,095,980 +0.00(+6.67%)
Apr 16, 2019 0.0048 0.0048 0.0042 0.0045 18,804,152 +0.00(+2.27%)
Apr 15, 2019 0.0057 0.0060 0.0042 0.0044 16,848,696 -0.00(-24.14%)
Apr 12, 2019 0.0056 0.0059 0.0055 0.0058 2,139,500 +0.00(+1.75%)
Apr 11, 2019 0.0060 0.0060 0.0055 0.0057 3,276,372 +0.00(+0.00%)
Apr 10, 2019 0.0061 0.0061 0.0055 0.0057 2,116,498 +0.00(+3.64%)
Apr 09, 2019 0.0060 0.0060 0.0055 0.0055 8,204,883 +0.00(+0.00%)
Apr 08, 2019 0.0058 0.0061 0.0052 0.0055 4,002,832 -0.00(-6.78%)
Apr 05, 2019 0.0060 0.0061 0.0058 0.0059 7,067,200 -0.00(-3.28%)
Apr 04, 2019 0.0065 0.0065 0.0060 0.0061 2,677,706 +0.00(+0.00%)
Apr 03, 2019 0.0065 0.0065 0.0059 0.0061 4,471,796 +0.00(+3.39%)
Apr 02, 2019 0.0061 0.0061 0.0058 0.0059 3,883,024 -0.00(-1.67%)
Apr 01, 2019 0.0058 0.0062 0.0058 0.0060 7,965,353 +0.00(+0.00%)
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%)
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.