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 )

0.0128 +0.0013 (+11.30%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 24, 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, 2016 0.0500 0.0510 0.0470 0.0499 770,548 +0.00(+3.96%)
May 27, 2016 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
May 26, 2016 0.0515 0.0555 0.0486 0.0500 2,362,982 -0.00(-5.48%)
May 25, 2016 0.0511 0.0579 0.0500 0.0529 1,323,044 -0.00(-3.82%)
May 24, 2016 0.0600 0.0600 0.0550 0.0550 231,279 -0.00(-5.13%)
May 23, 2016 0.0556 0.0597 0.0516 0.0580 750,401 -0.00(-2.73%)
May 20, 2016 0.0602 0.0602 0.0520 0.0596 4,734,708 -0.00(-0.33%)
May 19, 2016 0.0645 0.0645 0.0560 0.0598 1,830,956 -0.00(-1.97%)
May 18, 2016 0.0680 0.0680 0.0597 0.0610 1,421,124 -0.00(-3.79%)
May 17, 2016 0.0665 0.0670 0.0545 0.0634 4,951,154 -0.00(-6.76%)
May 16, 2016 0.0698 0.0729 0.0671 0.0680 3,129,968 -0.00(-2.72%)
May 13, 2016 0.0649 0.0699 0.0617 0.0699 4,350,426 +0.01(+13.65%)
May 12, 2016 0.0628 0.0650 0.0615 0.0615 1,024,131 -0.00(-2.05%)
May 11, 2016 0.0660 0.0660 0.0615 0.0628 1,359,351 -0.00(-3.40%)
May 10, 2016 0.0625 0.0675 0.0590 0.0650 1,416,318 +0.00(+2.36%)
May 09, 2016 0.0640 0.0640 0.0640 0.0635 990,886 +0.00(+0.79%)
May 06, 2016 0.0594 0.0630 0.0580 0.0630 1,230,382 +0.00(+1.61%)
May 05, 2016 0.0602 0.0630 0.0580 0.0620 759,747 -0.00(-1.59%)
May 04, 2016 0.0600 0.0640 0.0582 0.0630 1,026,953 +0.00(+2.07%)
May 03, 2016 0.0609 0.0649 0.0592 0.0617 1,250,925 +0.00(+1.35%)
May 02, 2016 0.0600 0.0629 0.0577 0.0609 485,483 +0.00(+3.22%)
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%)
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.