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, 2022 0.0180 0.0200 0.0150 0.0200 94,254 +0.00(+11.11%)
May 27, 2022 0.0159 0.0200 0.0159 0.0180 6,316 -0.00(-10.00%)
May 26, 2022 0.0194 0.0200 0.0194 0.0200 7,437 +0.00(+17.65%)
May 25, 2022 0.0158 0.0229 0.0158 0.0170 78,083 -0.00(-12.37%)
May 24, 2022 0.0205 0.0239 0.0151 0.0194 195,516 -0.00(-19.17%)
May 23, 2022 0.0210 0.0240 0.0210 0.0240 130,535 +0.00(+21.21%)
May 20, 2022 0.0152 0.0198 0.0152 0.0198 47,250 -0.00(-1.00%)
May 19, 2022 0.0176 0.0210 0.0170 0.0200 212,020 +0.00(+32.45%)
May 18, 2022 0.0151 0.0151 0.0151 0.0151 112 +0.00(+0.00%)
May 17, 2022 0.0175 0.0200 0.0151 0.0151 51,030 +0.00(+0.00%)
May 16, 2022 0.0151 0.0151 0.0151 0.0151 305 +0.00(+0.00%)
May 13, 2022 0.0151 0.0151 0.0151 0.0151 1,432 +0.00(+0.00%)
May 12, 2022 0.0151 0.0170 0.0151 0.0151 57,558 +0.00(+0.00%)
May 11, 2022 0.0151 0.0151 0.0151 0.0151 9,508 +0.00(+0.00%)
May 10, 2022 0.0151 0.0151 0.0151 0.0151 100 +0.00(+0.00%)
May 06, 2022 0.0151 0 +0.00(+0.00%)
May 05, 2022 0.0151 0.0151 0.0151 0.0151 10,000 +0.00(+0.00%)
May 04, 2022 0.0151 0.0151 0.0151 0.0151 1,897 +0.00(+0.00%)
May 03, 2022 0.0151 0.0151 0.0151 0.0151 5,000 -0.00(-24.50%)
May 02, 2022 0.0200 0.0200 0.0200 0.0200 27,520 -0.00(-9.09%)
Apr 29, 2022 0.0220 0.0220 0.0220 0.0220 20,010 +0.00(+4.76%)
Apr 28, 2022 0.0171 0.0230 0.0171 0.0210 83,925 +0.00(+4.48%)
Apr 27, 2022 0.0170 0.0206 0.0152 0.0201 6,385 +0.00(+18.24%)
Apr 26, 2022 0.0151 0.0195 0.0151 0.0170 8,877 -0.00(-17.07%)
Apr 25, 2022 0.0205 0.0206 0.0151 0.0205 9,273 -0.00(-2.84%)
Apr 22, 2022 0.0185 0.0224 0.0162 0.0211 707,799 +0.00(+19.21%)
Apr 21, 2022 0.0227 0.0320 0.0177 0.0177 412,810 -0.01(-40.80%)
Apr 20, 2022 0.0290 0.0299 0.0227 0.0299 10,701 +0.01(+30.00%)
Apr 19, 2022 0.0238 0.0280 0.0230 0.0230 144,809 -0.00(-6.50%)
Apr 18, 2022 0.0289 0.0289 0.0246 0.0246 266,575 -0.00(-2.38%)
Apr 14, 2022 0.0271 0.0271 0.0251 0.0252 69,210 -0.00(-11.58%)
Apr 13, 2022 0.0299 0.0299 0.0260 0.0285 19,272 +0.00(+3.26%)
Apr 12, 2022 0.0274 0.0298 0.0250 0.0276 75,449 -0.00(-3.16%)
Apr 11, 2022 0.0287 0.0287 0.0268 0.0285 52,886 -0.00(-4.68%)
Apr 08, 2022 0.0252 0.0299 0.0250 0.0299 70,046 +0.00(+4.91%)
Apr 07, 2022 0.0162 0.0300 0.0162 0.0285 62,314 +0.00(+0.00%)
Apr 06, 2022 0.0250 0.0300 0.0250 0.0285 585,721 +0.00(+0.00%)
Apr 05, 2022 0.0275 0.0300 0.0250 0.0285 371,432 +0.00(+14.00%)
Apr 04, 2022 0.0288 0.0288 0.0250 0.0250 104,958 -0.00(-9.09%)
Apr 01, 2022 0.0276 0.0300 0.0250 0.0275 144,672 -0.00(-0.36%)
Mar 31, 2022 0.0158 0.0300 0.0158 0.0276 196,610 +0.00(+3.37%)
Mar 30, 2022 0.0285 0.0300 0.0230 0.0267 25,623 +0.00(+1.52%)
Mar 29, 2022 0.0265 0.0290 0.0230 0.0263 134,034 +0.00(+14.35%)
Mar 28, 2022 0.0229 0.0300 0.0229 0.0230 117,848 -0.00(-14.18%)
Mar 25, 2022 0.0287 0.0300 0.0260 0.0268 103,056 +0.00(+3.88%)
Mar 24, 2022 0.0217 0.0293 0.0217 0.0258 136,117 +0.01(+40.98%)
Mar 23, 2022 0.0203 0.0230 0.0181 0.0183 94,528 -0.00(-11.59%)
Mar 22, 2022 0.0170 0.0207 0.0170 0.0207 101,111 +0.00(+21.76%)
Mar 21, 2022 0.0266 0.0300 0.0132 0.0170 1,528,990 -0.01(-43.14%)
Mar 18, 2022 0.0250 0.0315 0.0238 0.0299 231,365 -0.00(-3.55%)
Mar 17, 2022 0.0300 0.0315 0.0250 0.0310 103,705 +0.00(+0.00%)
Mar 16, 2022 0.0277 0.0310 0.0238 0.0310 15,454 -0.00(-2.82%)
Mar 15, 2022 0.0100 0.0325 0.0100 0.0319 110,126 +0.01(+31.28%)
Mar 14, 2022 0.0250 0.0250 0.0242 0.0243 59,757 -0.01(-25.91%)
Mar 11, 2022 0.0270 0.0328 0.0270 0.0328 50,695 +0.00(+9.33%)
Mar 10, 2022 0.0282 0.0330 0.0242 0.0300 134,062 -0.00(-4.46%)
Mar 09, 2022 0.0328 0.0330 0.0241 0.0314 169,033 -0.00(-4.27%)
Mar 08, 2022 0.0300 0.0328 0.0231 0.0328 36,338 +0.00(+7.19%)
Mar 07, 2022 0.0276 0.0308 0.0242 0.0306 33,469 -0.00(-1.29%)
Mar 04, 2022 0.0281 0.0330 0.0231 0.0310 43,778 -0.00(-6.06%)
Mar 03, 2022 0.0231 0.0330 0.0231 0.0330 965 +0.00(+10.00%)
Mar 02, 2022 0.0250 0.0400 0.0241 0.0300 270,647 +0.00(+5.63%)
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.