Rosinbomb (ROSN)
OTCMKTS · Delayed Price · Currency is USD
0.0097
-0.0012 (-11.01%)
At close: Oct 13, 2026
Rosinbomb Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.22% | 18,833 |
| Oct 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.01% | 101,998 |
| Oct 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.91% | 307,626 |
| Oct 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.43% | 1,000 |
| Oct 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.78% | 466,995 |
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 136,200 |
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.41% | 14,000 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,514 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,500 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,305 |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,000 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.07% | 171,500 |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 62,500 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.02% | 350,000 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 47.78% | 372,880 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.26% | 18,388 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.00% | 235,620 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,110 |
| Sep 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | 493,500 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.10% | 301,345 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 655,644 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.22% | 4,400 |
| Sep 2, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -2.67% | 265,650 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Aug 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -5.66% | 3,000 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -0.62% | 9,100 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Aug 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -5.88% | 8,500 |
| Aug 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -2.86% | 12,300 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 13,000 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,500 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,500 |
| Aug 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 12,290 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.06% | 9,729 |
| Aug 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 4.43% | 2,550 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Aug 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 11,500 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Jul 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 6,500 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.63% | 56,077 |
| Jul 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -10.17% | 6,500 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 166,500 |
| Jul 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 27.34% | 121,500 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.71% | 7,000 |
| Jul 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.19% | 60,000 |