RiskOn International, Inc. (ROII)
OTCMKTS
· Delayed Price · Currency is USD
0.0071
0.00 (0.00%)
Sep 26, 2024, 9:30 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.35% | 200 |
| Sep 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.39% | 55,200 |
| Sep 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 44,005 |
| Sep 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 62,239 |
| Sep 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,906 |
| Sep 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.82% | 117,200 |
| Sep 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.33% | 59,200 |
| Sep 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 29,140 |
| Sep 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,922 |
| Sep 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.25% | 19,500 |
| Sep 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | 4,348 |
| Sep 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,221 |
| Sep 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.79% | 6,800 |
| Sep 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 24.64% | 21,100 |
| Sep 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.48% | 1,613 |
| Sep 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.82% | 1,132 |
| Sep 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.25% | 373,700 |
| Sep 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 29,800 |
| Aug 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 46,500 |
| Aug 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.54% | 90,900 |
| Aug 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.85% | 401,348 |
| Aug 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.53% | 189,017 |
| Aug 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.44% | 2,640 |
| Aug 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.98% | 82,000 |
| Aug 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.82% | 13,127 |
| Aug 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.79% | 22,540 |
| Aug 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.00% | 139,912 |
| Aug 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.68% | 209,533 |
| Aug 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -34.86% | 53,210 |
| Aug 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.80% | 31,600 |
| Aug 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.93% | 120,441 |
| Aug 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.84% | 9,248 |
| Aug 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.82% | 319,117 |
| Aug 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.88% | 32,700 |
| Aug 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.59% | 13,600 |
| Aug 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.86% | 290,138 |
| Aug 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | 47,248 |
| Aug 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.19% | 88,000 |
| Aug 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.60% | 64,630 |
| Aug 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.52% | 51,501 |
| Jul 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.36% | 30,300 |
| Jul 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.42% | 2,722 |
| Jul 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.33% | 30,900 |
| Jul 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16,000 |
| Jul 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,420 |
| Jul 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 1,600 |
| Jul 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.39% | 197,931 |
| Jul 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.73% | 17,373 |
| Jul 19, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 5.88% | 314,824 |
| Jul 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.46% | 270,172 |
| Jul 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.91% | 105,887 |
| Jul 16, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 3.77% | 131,069 |
| Jul 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.62% | 130,806 |
| Jul 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,132 |
| Jul 11, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 168,155 |
| Jul 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 44,553 |
| Jul 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.00% | 24,047 |
| Jul 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.31% | 61,398 |
| Jul 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.70% | 19,133 |
| Jul 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.29% | 50,749 |
| Jul 2, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 341,083 |
| Jul 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.85% | 30,812 |
| Jun 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.24% | 36,593 |
| Jun 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 42,450 |
| Jun 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 27,006 |
| Jun 25, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 23.08% | 165,238 |
| Jun 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 18,954 |
| Jun 21, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 43,826 |
| Jun 20, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 58,951 |
| Jun 18, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -24.53% | 40,937 |
| Jun 17, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.63% | 208,788 |
| Jun 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.82% | 20,777 |
| Jun 13, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 38.33% | 169,681 |
| Jun 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 51,541 |
| Jun 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -36.42% | 95,452 |
| Jun 10, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.33% | 42,170 |
| Jun 7, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 289,979 |
| Jun 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.13% | 24,053 |
| Jun 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.47% | 37,965 |
| Jun 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.73% | 164,705 |
| Jun 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.95% | 28,747 |
| May 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.94% | 95,119 |
| May 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 34.67% | 1,097,800 |
| May 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 80,069 |
| May 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.94% | 106,720 |
| May 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.68% | 102,558 |
| May 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.92% | 248,431 |
| May 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.84% | 178,372 |
| May 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.89% | 485,327 |
| May 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.42% | 299,871 |
| May 17, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.64% | 132,501 |
| May 16, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 38.64% | 824,868 |
| May 15, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 37.50% | 131,460 |
| May 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | 35,555 |
| May 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.24% | 55,070 |
| May 10, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.33% | 99,541 |
| May 9, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 25.00% | 142,407 |
| May 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 69,835 |
| May 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.77% | 91,836 |
| May 6, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.31% | 343,329 |