UK markets close in 4 hours 4 minutes

Rosinbomb (ROSN)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0154-0.0014 (-8.33%)
At close: 11:56AM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.01540.01540.01540.01540.0154-
20 May 20240.01350.01600.00710.01540.0154130,500
17 May 20240.01530.01680.01480.01680.01686,100
16 May 20240.01800.01800.01460.01680.0168177,800
15 May 20240.01460.01800.01460.01800.0180120,700
14 May 20240.01950.01950.01950.01950.0195-
13 May 20240.01950.01950.01400.01950.01951,900
10 May 20240.01940.01950.01940.01940.019469,300
09 May 20240.01980.01980.01980.01980.0198-
08 May 20240.01600.01990.01380.01980.019820,400
07 May 20240.01600.01990.01600.01600.016024,500
06 May 20240.01610.02000.01550.02000.0200301,000
03 May 20240.01730.02000.01610.02000.0200212,200
02 May 20240.02000.02000.02000.02000.0200-
01 May 20240.02200.02200.01630.02000.02003,600
30 Apr 20240.01630.02000.01630.02000.02001,800
29 Apr 20240.01810.02000.01620.02000.020017,200
26 Apr 20240.02200.02200.01620.02000.020011,000
25 Apr 20240.02000.02200.02000.02200.0220250,200
24 Apr 20240.02100.02200.02000.02200.02201,600
23 Apr 20240.02000.02200.01550.02200.0220254,000
22 Apr 20240.01750.02200.01750.02200.02206,500
19 Apr 20240.01500.02200.01500.02200.022029,300
18 Apr 20240.02200.02200.01800.02200.022011,300
17 Apr 20240.01960.02200.01960.02200.02202,500
16 Apr 20240.02000.02200.02000.02200.022028,300
15 Apr 20240.01120.02650.01120.02200.022012,700
12 Apr 20240.01990.02640.01990.02640.02641,100
11 Apr 20240.02650.02650.02090.02650.026511,100
10 Apr 20240.02150.02490.02150.02490.0249117,600
09 Apr 20240.02600.02600.02000.02490.0249569,200
08 Apr 20240.02200.02700.02200.02640.0264245,500
05 Apr 20240.02000.02790.01430.02440.024474,600
04 Apr 20240.01910.02800.01900.02000.0200549,100
03 Apr 20240.01340.02900.01340.02900.02902,100
02 Apr 20240.01660.03000.01250.03000.0300163,500
01 Apr 20240.01250.01700.01250.01680.016829,900
28 Mar 20240.01700.01700.01400.01700.0170186,300
27 Mar 20240.01810.02060.01810.02060.02062,100
26 Mar 20240.01890.02070.01700.02070.0207108,500
25 Mar 20240.02100.02100.01810.02070.02079,200
22 Mar 20240.02100.02100.01700.01880.018883,900
21 Mar 20240.02000.02000.01900.01900.019050,200
20 Mar 20240.02000.02100.02000.02100.021066,600
19 Mar 20240.02420.02420.02000.02060.02061,789,700
18 Mar 20240.02000.02530.02000.02420.0242141,600
15 Mar 20240.02370.02530.02100.02530.025339,600
14 Mar 20240.02610.02610.02100.02540.0254515,500
13 Mar 20240.02290.02680.02000.02610.02617,500
12 Mar 20240.02260.02700.02000.02690.02691,538,900
11 Mar 20240.03250.03250.03250.03250.0325-
08 Mar 20240.02510.03800.02510.03250.0325124,400
07 Mar 20240.03390.03390.02250.03250.0325110,200
06 Mar 20240.03050.04300.01830.03370.0337149,900
05 Mar 20240.01810.04300.01710.04300.0430256,600
04 Mar 20240.02300.02300.01350.01800.0180381,500
01 Mar 20240.04300.04300.01750.02300.0230388,800
29 Feb 20240.03980.03980.03540.03850.038519,900
28 Feb 20240.03650.04400.03080.03980.0398276,300
27 Feb 20240.04500.04500.03000.03880.03881,783,100
26 Feb 20240.04000.04400.03010.04400.0440269,900
23 Feb 20240.04550.04550.03860.04000.040033,400
22 Feb 20240.04500.04800.03650.04550.0455399,000
21 Feb 20240.03950.04770.02890.04500.0450683,000
20 Feb 20240.02890.03920.02500.03900.0390550,700
16 Feb 20240.02260.02890.02260.02890.0289278,500
15 Feb 20240.03160.03200.02310.02490.0249881,800
14 Feb 20240.03800.04500.03210.03450.0345433,400
13 Feb 20240.04860.04860.03610.04500.0450797,200
12 Feb 20240.04980.04980.03800.04860.0486550,900
09 Feb 20240.05250.05250.03950.04800.04802,673,900
08 Feb 20240.05650.05880.04940.05250.05251,215,700
07 Feb 20240.05400.05650.05240.05600.05603,635,700
06 Feb 20240.05300.05450.05010.05340.05341,691,400
05 Feb 20240.04490.05280.04400.05000.05001,220,600
02 Feb 20240.04680.04680.04210.04460.04461,243,200
01 Feb 20240.03890.04500.03890.04240.04241,134,000
31 Jan 20240.03720.03890.03550.03890.0389603,400
30 Jan 20240.03730.03900.03630.03900.03901,183,600
29 Jan 20240.03450.03880.03380.03770.03771,326,000
26 Jan 20240.02400.03500.02350.03500.0350977,500
25 Jan 20240.02400.02400.02250.02400.0240753,300
24 Jan 20240.02400.02400.02220.02400.0240525,300
23 Jan 20240.02250.02400.02100.02400.0240137,800
22 Jan 20240.02400.02400.02250.02400.024021,800
19 Jan 20240.02400.02400.02400.02400.0240-
18 Jan 20240.02400.02400.02400.02400.02406,000
17 Jan 20240.02430.02450.02350.02450.024575,800
16 Jan 20240.02400.02450.02400.02450.0245116,500
12 Jan 20240.02360.02450.02360.02450.0245145,800
11 Jan 20240.02150.02450.02100.02360.02362,108,900
10 Jan 20240.02500.02500.02450.02450.02455,800
09 Jan 20240.02150.02400.02000.02400.0240164,000
08 Jan 20240.01630.02500.01630.02500.0250262,200
05 Jan 20240.01220.02100.01220.02100.02105,000
04 Jan 20240.02200.02200.02200.02200.0220-
03 Jan 20240.02200.02200.02200.02200.0220-
02 Jan 20240.02200.02200.02200.02200.0220-
29 Dec 20230.02180.02200.01210.02200.02203,200
28 Dec 20230.01210.02200.01210.02200.02203,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...