RiskOn International, Inc. (ROII)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0121

-0.0029

(-19.33%)

At close: 03:31PM EDT

Time period:

10 June 2023 - 10 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 June 2024	0.0111	0.0173	0.0111	0.0121	0.0121	29,003
07 June 2024	0.0200	0.0200	0.0100	0.0200	0.0200	289,900
06 June 2024	0.0200	0.0200	0.0200	0.0200	0.0200	24,100
05 June 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,000
04 June 2024	0.0200	0.0200	0.0200	0.0200	0.0200	164,700
03 June 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,700
31 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	95,100
30 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,097,800
29 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,100
28 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	106,600
24 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	102,600
23 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	248,400
22 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	178,400
21 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	485,300
20 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	299,900
17 May 2024	0.0200	0.0300	0.0200	0.0200	0.0200	132,500
16 May 2024	0.0200	0.0300	0.0200	0.0200	0.0200	824,900
15 May 2024	0.0100	0.0200	0.0100	0.0200	0.0200	131,500
14 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	35,600
13 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	55,100
10 May 2024	0.0200	0.0200	0.0100	0.0100	0.0100	33,700
09 May 2024	0.0100	0.0200	0.0100	0.0200	0.0200	142,400
08 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	69,800
07 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	91,800
06 May 2024	0.0100	0.0200	0.0100	0.0100	0.0100	343,300
03 May 2024	0.0200	0.0200	0.0100	0.0100	0.0100	140,200
02 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	34,600
01 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,000
30 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	75,100
29 Apr 2024	0.0200	0.0200	0.0100	0.0200	0.0200	29,400
26 Apr 2024	0.0100	0.0200	0.0100	0.0200	0.0200	199,700
25 Apr 2024	0.0100	0.0200	0.0100	0.0100	0.0100	205,800
24 Apr 2024	0.0100	0.0200	0.0100	0.0100	0.0100	146,800
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	160,400
22 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	17,000
19 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	26,800
18 Apr 2024	0.0200	0.0200	0.0100	0.0200	0.0200	709,900
17 Apr 2024	0.0200	0.0200	0.0100	0.0200	0.0200	271,900
16 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	805,000
15 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	120,400
12 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	220,200
11 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,600
10 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	88,100
09 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,400
08 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	70,800
05 Apr 2024	0.0200	0.0300	0.0200	0.0200	0.0200	447,500
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	74,800
03 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	247,600
02 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	190,800
01 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,400
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	443,800
27 Mar 2024	0.0200	0.0300	0.0200	0.0200	0.0200	187,600
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	146,000
25 Mar 2024	0.0200	0.0300	0.0200	0.0200	0.0200	427,400
22 Mar 2024	0.0200	0.0300	0.0200	0.0200	0.0200	563,700
21 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	1,114,700
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	417,600
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	542,500
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	609,300
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	55,500
14 Mar 2024	0.0200	0.0300	0.0200	0.0200	0.0200	602,900
13 Mar 2024	0.0300	0.0300	0.0200	0.0300	0.0300	184,400
12 Mar 2024	0.0300	0.0300	0.0200	0.0200	0.0200	315,100
11 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	438,800
08 Mar 2024	0.0200	0.0300	0.0200	0.0200	0.0200	894,400
07 Mar 2024	0.0300	0.0300	0.0200	0.0200	0.0200	760,500
06 Mar 2024	0.0300	0.0300	0.0200	0.0300	0.0300	609,400
05 Mar 2024	0.0300	0.0400	0.0300	0.0300	0.0300	474,200
04 Mar 2024	0.0400	0.0400	0.0300	0.0400	0.0400	855,500
01 Mar 2024	0.0400	0.0500	0.0300	0.0400	0.0400	1,071,000
29 Feb 2024	0.0400	0.0500	0.0300	0.0400	0.0400	1,780,700
28 Feb 2024	0.0700	0.0900	0.0400	0.0500	0.0500	5,568,900
27 Feb 2024	0.1200	0.1300	0.1100	0.1200	0.1200	5,373,700
26 Feb 2024	0.1100	0.1200	0.1100	0.1200	0.1200	2,520,200
23 Feb 2024	0.1200	0.1200	0.1100	0.1100	0.1100	1,551,900
22 Feb 2024	0.1200	0.1200	0.1100	0.1200	0.1200	1,025,100
21 Feb 2024	0.1200	0.1300	0.1100	0.1200	0.1200	1,877,800
20 Feb 2024	0.1300	0.1300	0.1100	0.1300	0.1300	3,090,100
16 Feb 2024	0.1300	0.1300	0.1200	0.1200	0.1200	2,911,900
15 Feb 2024	0.1100	0.1800	0.1100	0.1200	0.1200	38,757,600
14 Feb 2024	0.1100	0.1100	0.1100	0.1100	0.1100	1,781,900
13 Feb 2024	0.1100	0.1300	0.1100	0.1100	0.1100	4,576,200
12 Feb 2024	0.1200	0.1200	0.1100	0.1100	0.1100	3,037,400
09 Feb 2024	0.1100	0.1300	0.1100	0.1200	0.1200	8,934,100
08 Feb 2024	0.1100	0.1100	0.1000	0.1100	0.1100	1,568,900
07 Feb 2024	0.1000	0.1100	0.1000	0.1000	0.1000	2,631,500
06 Feb 2024	0.1000	0.1100	0.1000	0.1100	0.1100	1,426,700
05 Feb 2024	0.1100	0.1100	0.1000	0.1100	0.1100	1,794,900
02 Feb 2024	0.1000	0.1100	0.1000	0.1100	0.1100	2,549,300
01 Feb 2024	0.1100	0.1200	0.1100	0.1100	0.1100	3,257,100
31 Jan 2024	0.1100	0.1300	0.1000	0.1200	0.1200	7,866,400
30 Jan 2024	0.1200	0.1200	0.1100	0.1100	0.1100	3,749,000
29 Jan 2024	0.1200	0.1200	0.1100	0.1200	0.1200	5,181,300
26 Jan 2024	0.1400	0.1400	0.1200	0.1200	0.1200	16,483,000
25 Jan 2024	0.1200	0.1200	0.1100	0.1200	0.1200	15,571,500
24 Jan 2024	0.1300	0.1300	0.1100	0.1100	0.1100	7,222,000
23 Jan 2024	0.1400	0.1400	0.1300	0.1400	0.1400	2,931,600
22 Jan 2024	0.1500	0.1500	0.1400	0.1400	0.1400	4,288,400
19 Jan 2024	0.1500	0.1600	0.1400	0.1600	0.1600	5,159,800
18 Jan 2024	0.1600	0.1700	0.1400	0.1400	0.1400	9,957,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,112.80+38.50(+0.48%)

AUD/USD0.6610+0.0025(+0.39%)

ASX 2007,860.00+38.20(+0.49%)

OIL78.10+0.36(+0.46%)

GOLD2,328.20+1.20(+0.05%)

Bitcoin AUD105,007.07-332.89(-0.32%)

RiskOn International, Inc. (ROII)

ALL ORDS
8,112.80
+38.50(+0.48%)

AUD/USD
0.6610
+0.0025(+0.39%)

ASX 200
7,860.00
+38.20(+0.49%)

OIL
78.10
+0.36(+0.46%)

GOLD
2,328.20
+1.20(+0.05%)

Bitcoin AUD
105,007.07
-332.89(-0.32%)