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 )

0.0180 -0.0015 (-7.69%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 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 (%)
Oct 31, 2022 0.0172 0.0184 0.0122 0.0160 84,351 -0.00(-13.04%)
Oct 28, 2022 0.0176 0.0184 0.0172 0.0184 20,500 +0.00(+0.00%)
Oct 27, 2022 0.0150 0.0184 0.0150 0.0184 701 -0.00(-2.13%)
Oct 26, 2022 0.0150 0.0198 0.0150 0.0188 393,000 -0.00(-5.05%)
Oct 25, 2022 0.0182 0.0230 0.0110 0.0198 431,808 -0.00(-13.91%)
Oct 24, 2022 0.0230 0.0230 0.0175 0.0230 814 +0.00(+0.00%)
Oct 21, 2022 0.0175 0.0230 0.0175 0.0230 16,200 +0.00(+0.00%)
Oct 19, 2022 0.0230 0 -0.00(-8.73%)
Oct 17, 2022 0.0252 0 +0.00(+9.57%)
Oct 14, 2022 0.0210 0.0230 0.0175 0.0230 36,705 +0.00(+9.52%)
Oct 13, 2022 0.0193 0.0210 0.0175 0.0210 44,739 +0.00(+0.00%)
Oct 10, 2022 0.0210 0 -0.00(-8.70%)
Oct 07, 2022 0.0166 0.0230 0.0166 0.0230 20,571 -0.00(-3.77%)
Oct 06, 2022 0.0203 0.0239 0.0203 0.0239 3,651 -0.00(-0.42%)
Oct 05, 2022 0.0201 0.0240 0.0161 0.0240 1,085 -0.00(-1.23%)
Oct 04, 2022 0.0155 0.0252 0.0153 0.0243 15,078 -0.00(-3.57%)
Oct 03, 2022 0.0176 0.0252 0.0176 0.0252 50,051 +0.00(+0.00%)
Sep 30, 2022 0.0217 0.0252 0.0217 0.0252 4,765 -0.00(-3.08%)
Sep 29, 2022 0.0240 0.0260 0.0203 0.0260 9,000 +0.00(+6.12%)
Sep 28, 2022 0.0246 0.0250 0.0161 0.0245 25,047 +0.00(+6.52%)
Sep 27, 2022 0.0200 0.0230 0.0198 0.0230 558,672 +0.00(+2.68%)
Sep 26, 2022 0.0200 0.0224 0.0200 0.0224 7,724 +0.00(+0.00%)
Sep 23, 2022 0.0207 0.0267 0.0207 0.0224 207,259 -0.00(-16.42%)
Sep 22, 2022 0.0223 0.0270 0.0223 0.0268 38,761 -0.00(-0.74%)
Sep 21, 2022 0.0275 0.0300 0.0220 0.0270 1,932,373 -0.00(-3.57%)
Sep 20, 2022 0.0260 0.0300 0.0260 0.0280 24,557 +0.00(+1.82%)
Sep 19, 2022 0.0270 0.0330 0.0250 0.0275 36,411 +0.00(+5.77%)
Sep 16, 2022 0.0326 0.0340 0.0246 0.0260 1,884,605 -0.01(-20.49%)
Sep 15, 2022 0.0390 0.0390 0.0250 0.0327 599,371 +0.00(+10.85%)
Sep 14, 2022 0.0295 0.0295 0.0240 0.0295 17,622 +0.00(+0.00%)
Sep 13, 2022 0.0295 0.0300 0.0233 0.0295 492,457 -0.00(-1.67%)
Sep 12, 2022 0.0400 0.0400 0.0205 0.0300 818,018 -0.00(-3.23%)
Sep 09, 2022 0.0300 0.0360 0.0290 0.0310 599,196 +0.00(+3.33%)
Sep 08, 2022 0.0250 0.0300 0.0250 0.0300 206,447 +0.01(+20.97%)
Sep 07, 2022 0.0225 0.0300 0.0220 0.0248 315,859 -0.01(-17.06%)
Sep 06, 2022 0.0268 0.0300 0.0222 0.0299 126,261 +0.01(+20.08%)
Sep 02, 2022 0.0222 0.0300 0.0222 0.0249 234,477 -0.01(-17.00%)
Sep 01, 2022 0.0217 0.0300 0.0217 0.0300 49,960 +0.00(+0.00%)
Aug 31, 2022 0.0298 0.0300 0.0213 0.0300 108,319 +0.00(+0.67%)
Aug 30, 2022 0.0282 0.0300 0.0215 0.0298 155,892 -0.00(-12.35%)
Aug 29, 2022 0.0345 0.0350 0.0300 0.0340 133,077 -0.00(-1.45%)
Aug 26, 2022 0.0370 0.0370 0.0280 0.0345 315,434 +0.00(+7.14%)
Aug 25, 2022 0.0383 0.0383 0.0250 0.0322 213,041 +0.00(+0.00%)
Aug 24, 2022 0.0320 0.0400 0.0310 0.0322 875,307 -0.01(-19.50%)
Aug 23, 2022 0.0428 0.0428 0.0310 0.0400 796,083 +0.00(+0.00%)
Aug 22, 2022 0.0429 0.0430 0.0320 0.0400 933,141 +0.01(+25.00%)
Aug 19, 2022 0.0289 0.0500 0.0270 0.0320 1,982,831 +0.00(+14.29%)
Aug 18, 2022 0.0244 0.0300 0.0190 0.0280 1,291,218 +0.01(+33.33%)
Aug 17, 2022 0.0250 0.0250 0.0156 0.0210 1,033,606 -0.00(-4.55%)
Aug 16, 2022 0.0230 0.0230 0.0180 0.0220 757,638 +0.00(+15.79%)
Aug 15, 2022 0.0226 0.0300 0.0171 0.0190 454,744 -0.00(-15.18%)
Aug 12, 2022 0.0225 0.0225 0.0164 0.0224 92,500 +0.01(+35.76%)
Aug 11, 2022 0.0230 0.0230 0.0165 0.0165 66,869 +0.00(+0.00%)
Aug 09, 2022 0.0165 0 -0.01(-25.00%)
Aug 05, 2022 0.0220 0 +0.00(+1.38%)
Aug 04, 2022 0.0217 0.0240 0.0160 0.0217 81,138 +0.00(+1.40%)
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.