Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Rosinbomb (OP: ROSN )

0.0154 UNCHANGED
Streaming Delayed Price Updated: 11:56 AM EDT, May 20, 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 20, 2024 0.0154 0 -0.00(-8.33%)
May 17, 2024 0.0153 0.0168 0.0148 0.0168 6,135 +0.00(+0.00%)
May 16, 2024 0.0180 0.0180 0.0146 0.0168 177,767 -0.00(-6.67%)
May 15, 2024 0.0146 0.0180 0.0146 0.0180 120,700 -0.00(-7.69%)
May 13, 2024 0.0195 1 +0.00(+0.52%)
May 10, 2024 0.0194 0.0195 0.0194 0.0194 69,340 -0.00(-2.02%)
May 08, 2024 0.0198 0 +0.00(+23.75%)
May 07, 2024 0.0160 0.0199 0.0160 0.0160 24,500 -0.00(-20.00%)
May 06, 2024 0.0161 0.0200 0.0155 0.0200 301,030 +0.00(+0.00%)
May 03, 2024 0.0173 0.0200 0.0161 0.0200 212,195 +0.00(+0.00%)
May 01, 2024 0.0200 0 +0.00(+0.00%)
Apr 30, 2024 0.0163 0.0200 0.0163 0.0200 1,800 +0.00(+0.00%)
Apr 29, 2024 0.0181 0.0200 0.0162 0.0200 17,200 +0.00(+0.00%)
Apr 26, 2024 0.0220 0.0220 0.0162 0.0200 11,000 -0.00(-9.09%)
Apr 25, 2024 0.0200 0.0220 0.0200 0.0220 250,200 +0.00(+0.00%)
Apr 24, 2024 0.0210 0.0220 0.0200 0.0220 1,600 +0.00(+0.00%)
Apr 23, 2024 0.0200 0.0220 0.0155 0.0220 254,000 +0.00(+0.00%)
Apr 22, 2024 0.0175 0.0220 0.0175 0.0220 6,500 +0.00(+0.00%)
Apr 19, 2024 0.0150 0.0220 0.0150 0.0220 29,344 +0.00(+0.00%)
Apr 18, 2024 0.0220 0.0220 0.0180 0.0220 11,300 +0.00(+0.00%)
Apr 17, 2024 0.0196 0.0220 0.0196 0.0220 2,500 +0.00(+0.00%)
Apr 16, 2024 0.0200 0.0220 0.0200 0.0220 28,335 +0.00(+0.00%)
Apr 15, 2024 0.0112 0.0265 0.0112 0.0220 12,718 -0.00(-16.67%)
Apr 12, 2024 0.0199 0.0264 0.0199 0.0264 1,083 -0.00(-0.38%)
Apr 11, 2024 0.0265 0.0265 0.0209 0.0265 11,100 +0.00(+6.43%)
Apr 10, 2024 0.0215 0.0249 0.0215 0.0249 117,616 +0.00(+0.00%)
Apr 09, 2024 0.0260 0.0260 0.0200 0.0249 569,210 -0.00(-5.68%)
Apr 08, 2024 0.0220 0.0270 0.0220 0.0264 245,507 +0.00(+8.20%)
Apr 05, 2024 0.0200 0.0279 0.0143 0.0244 74,593 +0.00(+22.00%)
Apr 04, 2024 0.0191 0.0280 0.0190 0.0200 549,095 -0.01(-31.03%)
Apr 03, 2024 0.0134 0.0290 0.0134 0.0290 2,144 -0.00(-3.33%)
Apr 02, 2024 0.0166 0.0300 0.0125 0.0300 163,545 +0.01(+78.57%)
Apr 01, 2024 0.0125 0.0170 0.0125 0.0168 29,905 -0.00(-1.18%)
Mar 28, 2024 0.0170 0.0170 0.0140 0.0170 186,287 -0.00(-17.48%)
Mar 27, 2024 0.0181 0.0206 0.0181 0.0206 2,109 -0.00(-0.48%)
Mar 26, 2024 0.0189 0.0207 0.0170 0.0207 108,450 +0.00(+0.00%)
Mar 25, 2024 0.0210 0.0210 0.0181 0.0207 9,150 +0.00(+10.11%)
Mar 22, 2024 0.0170 0.0210 0.0170 0.0188 83,860 -0.00(-1.05%)
Mar 21, 2024 0.0200 0.0200 0.0190 0.0190 50,190 -0.00(-9.52%)
Mar 20, 2024 0.0200 0.0210 0.0200 0.0210 66,552 +0.00(+1.94%)
Mar 19, 2024 0.0242 0.0242 0.0200 0.0206 1,789,738 -0.00(-14.88%)
Mar 18, 2024 0.0200 0.0253 0.0200 0.0242 141,562 -0.00(-4.35%)
Mar 15, 2024 0.0237 0.0253 0.0210 0.0253 39,620 -0.00(-0.39%)
Mar 14, 2024 0.0210 0.0261 0.0210 0.0254 515,530 -0.00(-2.68%)
Mar 13, 2024 0.0268 0.0268 0.0200 0.0261 7,500 -0.00(-2.97%)
Mar 12, 2024 0.0226 0.0270 0.0200 0.0269 1,538,908 -0.01(-17.23%)
Mar 08, 2024 0.0325 85 +0.00(+0.00%)
Mar 07, 2024 0.0339 0.0339 0.0225 0.0325 110,156 -0.00(-3.56%)
Mar 06, 2024 0.0305 0.0430 0.0183 0.0337 149,912 -0.01(-21.63%)
Mar 05, 2024 0.0181 0.0430 0.0171 0.0430 256,571 +0.02(+138.89%)
Mar 04, 2024 0.0230 0.0230 0.0135 0.0180 381,527 -0.01(-21.74%)
Mar 01, 2024 0.0430 0.0430 0.0175 0.0230 388,827 -0.02(-40.26%)
Feb 29, 2024 0.0398 0.0398 0.0354 0.0385 19,900 -0.00(-3.27%)
Feb 28, 2024 0.0365 0.0440 0.0308 0.0398 276,275 +0.00(+2.58%)
Feb 27, 2024 0.0450 0.0450 0.0300 0.0388 1,783,136 -0.01(-11.82%)
Feb 26, 2024 0.0400 0.0440 0.0301 0.0440 269,924 +0.00(+10.00%)
Feb 23, 2024 0.0455 0.0455 0.0386 0.0400 33,419 -0.01(-12.09%)
Feb 22, 2024 0.0475 0.0480 0.0365 0.0455 398,971 +0.00(+1.11%)
Feb 21, 2024 0.0395 0.0477 0.0289 0.0450 683,031 +0.01(+15.38%)
Feb 20, 2024 0.0289 0.0392 0.0250 0.0390 550,725 +0.01(+34.95%)
Feb 16, 2024 0.0226 0.0289 0.0226 0.0289 278,500 +0.00(+16.06%)
Feb 15, 2024 0.0316 0.0320 0.0231 0.0249 881,848 -0.01(-27.83%)
Feb 14, 2024 0.0380 0.0450 0.0321 0.0345 433,393 -0.01(-23.33%)
Feb 13, 2024 0.0486 0.0486 0.0361 0.0450 797,207 -0.00(-7.41%)
Feb 12, 2024 0.0498 0.0498 0.0380 0.0486 550,857 +0.00(+1.25%)
Feb 09, 2024 0.0525 0.0525 0.0395 0.0480 2,673,914 -0.00(-8.57%)
Feb 08, 2024 0.0565 0.0588 0.0494 0.0525 1,215,748 -0.00(-6.25%)
Feb 07, 2024 0.0540 0.0565 0.0524 0.0560 3,635,711 +0.00(+4.87%)
Feb 06, 2024 0.0530 0.0545 0.0501 0.0534 1,691,412 +0.00(+6.80%)
Feb 05, 2024 0.0449 0.0528 0.0440 0.0500 1,220,638 +0.01(+12.11%)
Feb 02, 2024 0.0468 0.0468 0.0421 0.0446 1,243,181 +0.00(+5.19%)
Feb 01, 2024 0.0390 0.0450 0.0389 0.0424 1,133,996 +0.00(+9.00%)
Jan 31, 2024 0.0372 0.0389 0.0355 0.0389 603,420 -0.00(-0.26%)
Jan 30, 2024 0.0373 0.0390 0.0363 0.0390 1,183,572 +0.00(+3.45%)
Jan 29, 2024 0.0345 0.0388 0.0338 0.0377 1,326,044 +0.00(+7.71%)
Jan 26, 2024 0.0240 0.0350 0.0235 0.0350 977,480 +0.01(+45.83%)
Jan 25, 2024 0.0233 0.0240 0.0225 0.0240 753,338 +0.00(+0.00%)
Jan 24, 2024 0.0240 0.0240 0.0222 0.0240 525,264 +0.00(+0.00%)
Jan 23, 2024 0.0225 0.0240 0.0210 0.0240 137,845 +0.00(+0.00%)
Jan 22, 2024 0.0240 0.0240 0.0225 0.0240 21,750 +0.00(+0.00%)
Jan 18, 2024 0.0240 0 -0.00(-2.04%)
Jan 17, 2024 0.0243 0.0245 0.0235 0.0245 75,750 +0.00(+0.00%)
Jan 16, 2024 0.0245 0.0245 0.0240 0.0245 116,500 +0.00(+0.00%)
Jan 12, 2024 0.0245 0.0245 0.0236 0.0245 145,750 +0.00(+3.81%)
Jan 11, 2024 0.0245 0.0245 0.0210 0.0236 2,108,922 -0.00(-3.67%)
Jan 10, 2024 0.0250 0.0250 0.0245 0.0245 5,750 +0.00(+2.08%)
Jan 09, 2024 0.0215 0.0240 0.0200 0.0240 164,000 -0.00(-4.00%)
Jan 08, 2024 0.0163 0.0250 0.0163 0.0250 262,235 +0.00(+19.05%)
Jan 05, 2024 0.0210 0.0210 0.0122 0.0210 4,998 -0.00(-4.55%)
Dec 29, 2023 0.0220 0 +0.00(+0.00%)
Dec 28, 2023 0.0121 0.0220 0.0121 0.0220 3,750 +0.00(+0.92%)
Dec 22, 2023 0.0218 0 +0.00(+0.46%)
Dec 21, 2023 0.0121 0.0220 0.0106 0.0217 72,749 -0.00(-9.21%)
Dec 20, 2023 0.0129 0.0239 0.0129 0.0239 50,750 +0.01(+61.49%)
Dec 15, 2023 0.0148 0 +0.00(+0.00%)
Dec 13, 2023 0.0148 0 +0.00(+0.00%)
Dec 12, 2023 0.0103 0.0150 0.0102 0.0148 98,901 +0.00(+5.71%)
Dec 11, 2023 0.0123 0.0140 0.0123 0.0140 59,000 -0.00(-6.67%)
Dec 07, 2023 0.0150 0 -0.00(-21.05%)
Dec 06, 2023 0.0133 0.0190 0.0133 0.0190 296,989 -0.00(-12.44%)
Dec 05, 2023 0.0193 0.0217 0.0176 0.0217 338,883 -0.00(-9.21%)
Dec 04, 2023 0.0196 0.0239 0.0170 0.0239 41,193 -0.00(-4.02%)
Nov 30, 2023 0.0249 0 -0.00(-0.40%)
Nov 28, 2023 0.0250 0 +0.00(+0.00%)
Nov 27, 2023 0.0165 0.0250 0.0165 0.0250 47,500 +0.00(+0.00%)
Nov 22, 2023 0.0250 0 +0.00(+0.00%)
Nov 21, 2023 0.0215 0.0250 0.0215 0.0250 3,005 +0.01(+25.00%)
Nov 20, 2023 0.0200 0.0250 0.0200 0.0200 36,050 -0.00(-4.76%)
Nov 17, 2023 0.0215 0.0215 0.0210 0.0210 72,800 -0.00(-16.00%)
Nov 13, 2023 0.0250 0 +0.00(+0.00%)
Nov 09, 2023 0.0250 0 +0.00(+0.00%)
Nov 07, 2023 0.0250 0 -0.00(-3.85%)
Nov 06, 2023 0.0260 0.0260 0.0250 0.0260 1,250 -0.00(-3.70%)
Nov 03, 2023 0.0226 0.0270 0.0210 0.0270 19,850 +0.00(+0.00%)
Nov 02, 2023 0.0270 0.0270 0.0270 0.0270 750 +0.00(+2.27%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.