Rosinbomb (ROSN)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0200

-0.0020

(-9.09%)

At close: 03:07PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0220	0.0220	0.0162	0.0200	0.0200	11,000
25 Apr 2024	0.0200	0.0220	0.0200	0.0220	0.0220	250,200
24 Apr 2024	0.0210	0.0220	0.0200	0.0220	0.0220	1,600
23 Apr 2024	0.0200	0.0220	0.0155	0.0220	0.0220	254,000
22 Apr 2024	0.0175	0.0220	0.0175	0.0220	0.0220	6,500
19 Apr 2024	0.0150	0.0220	0.0150	0.0220	0.0220	29,300
18 Apr 2024	0.0220	0.0220	0.0180	0.0220	0.0220	11,300
17 Apr 2024	0.0196	0.0220	0.0196	0.0220	0.0220	2,500
16 Apr 2024	0.0200	0.0220	0.0200	0.0220	0.0220	28,300
15 Apr 2024	0.0112	0.0265	0.0112	0.0220	0.0220	12,700
12 Apr 2024	0.0199	0.0264	0.0199	0.0264	0.0264	1,100
11 Apr 2024	0.0265	0.0265	0.0209	0.0265	0.0265	11,100
10 Apr 2024	0.0215	0.0249	0.0215	0.0249	0.0249	117,600
09 Apr 2024	0.0260	0.0260	0.0200	0.0249	0.0249	569,200
08 Apr 2024	0.0220	0.0270	0.0220	0.0264	0.0264	245,500
05 Apr 2024	0.0200	0.0279	0.0143	0.0244	0.0244	74,600
04 Apr 2024	0.0191	0.0280	0.0190	0.0200	0.0200	549,100
03 Apr 2024	0.0134	0.0290	0.0134	0.0290	0.0290	2,100
02 Apr 2024	0.0166	0.0300	0.0125	0.0300	0.0300	163,500
01 Apr 2024	0.0125	0.0170	0.0125	0.0168	0.0168	29,900
28 Mar 2024	0.0170	0.0170	0.0140	0.0170	0.0170	186,300
27 Mar 2024	0.0181	0.0206	0.0181	0.0206	0.0206	2,100
26 Mar 2024	0.0189	0.0207	0.0170	0.0207	0.0207	108,500
25 Mar 2024	0.0210	0.0210	0.0181	0.0207	0.0207	9,200
22 Mar 2024	0.0210	0.0210	0.0170	0.0188	0.0188	83,900
21 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	50,200
20 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	66,600
19 Mar 2024	0.0242	0.0242	0.0200	0.0206	0.0206	1,789,700
18 Mar 2024	0.0200	0.0253	0.0200	0.0242	0.0242	141,600
15 Mar 2024	0.0237	0.0253	0.0210	0.0253	0.0253	39,600
14 Mar 2024	0.0261	0.0261	0.0210	0.0254	0.0254	515,500
13 Mar 2024	0.0229	0.0268	0.0200	0.0261	0.0261	7,500
12 Mar 2024	0.0226	0.0270	0.0200	0.0269	0.0269	1,538,900
11 Mar 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
08 Mar 2024	0.0251	0.0380	0.0251	0.0325	0.0325	124,400
07 Mar 2024	0.0339	0.0339	0.0225	0.0325	0.0325	110,200
06 Mar 2024	0.0305	0.0430	0.0183	0.0337	0.0337	149,900
05 Mar 2024	0.0181	0.0430	0.0171	0.0430	0.0430	256,600
04 Mar 2024	0.0230	0.0230	0.0135	0.0180	0.0180	381,500
01 Mar 2024	0.0430	0.0430	0.0175	0.0230	0.0230	388,800
29 Feb 2024	0.0398	0.0398	0.0354	0.0385	0.0385	19,900
28 Feb 2024	0.0365	0.0440	0.0308	0.0398	0.0398	276,300
27 Feb 2024	0.0450	0.0450	0.0300	0.0388	0.0388	1,783,100
26 Feb 2024	0.0400	0.0440	0.0301	0.0440	0.0440	269,900
23 Feb 2024	0.0455	0.0455	0.0386	0.0400	0.0400	33,400
22 Feb 2024	0.0450	0.0480	0.0365	0.0455	0.0455	399,000
21 Feb 2024	0.0395	0.0477	0.0289	0.0450	0.0450	683,000
20 Feb 2024	0.0289	0.0392	0.0250	0.0390	0.0390	550,700
16 Feb 2024	0.0226	0.0289	0.0226	0.0289	0.0289	278,500
15 Feb 2024	0.0316	0.0320	0.0231	0.0249	0.0249	881,800
14 Feb 2024	0.0380	0.0450	0.0321	0.0345	0.0345	433,400
13 Feb 2024	0.0486	0.0486	0.0361	0.0450	0.0450	797,200
12 Feb 2024	0.0498	0.0498	0.0380	0.0486	0.0486	550,900
09 Feb 2024	0.0525	0.0525	0.0395	0.0480	0.0480	2,673,900
08 Feb 2024	0.0565	0.0588	0.0494	0.0525	0.0525	1,215,700
07 Feb 2024	0.0540	0.0565	0.0524	0.0560	0.0560	3,635,700
06 Feb 2024	0.0530	0.0545	0.0501	0.0534	0.0534	1,691,400
05 Feb 2024	0.0449	0.0528	0.0440	0.0500	0.0500	1,220,600
02 Feb 2024	0.0468	0.0468	0.0421	0.0446	0.0446	1,243,200
01 Feb 2024	0.0389	0.0450	0.0389	0.0424	0.0424	1,134,000
31 Jan 2024	0.0372	0.0389	0.0355	0.0389	0.0389	603,400
30 Jan 2024	0.0373	0.0390	0.0363	0.0390	0.0390	1,183,600
29 Jan 2024	0.0345	0.0388	0.0338	0.0377	0.0377	1,326,000
26 Jan 2024	0.0240	0.0350	0.0235	0.0350	0.0350	977,500
25 Jan 2024	0.0240	0.0240	0.0225	0.0240	0.0240	753,300
24 Jan 2024	0.0240	0.0240	0.0222	0.0240	0.0240	525,300
23 Jan 2024	0.0225	0.0240	0.0210	0.0240	0.0240	137,800
22 Jan 2024	0.0240	0.0240	0.0225	0.0240	0.0240	21,800
19 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
18 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	6,000
17 Jan 2024	0.0243	0.0245	0.0235	0.0245	0.0245	75,800
16 Jan 2024	0.0240	0.0245	0.0240	0.0245	0.0245	116,500
12 Jan 2024	0.0236	0.0245	0.0236	0.0245	0.0245	145,800
11 Jan 2024	0.0215	0.0245	0.0210	0.0236	0.0236	2,108,900
10 Jan 2024	0.0250	0.0250	0.0245	0.0245	0.0245	5,800
09 Jan 2024	0.0215	0.0240	0.0200	0.0240	0.0240	164,000
08 Jan 2024	0.0163	0.0250	0.0163	0.0250	0.0250	262,200
05 Jan 2024	0.0122	0.0210	0.0122	0.0210	0.0210	5,000
04 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
03 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
02 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
29 Dec 2023	0.0218	0.0220	0.0121	0.0220	0.0220	3,200
28 Dec 2023	0.0121	0.0220	0.0121	0.0220	0.0220	3,800
27 Dec 2023	0.0218	0.0218	0.0218	0.0218	0.0218	-
26 Dec 2023	0.0218	0.0218	0.0218	0.0218	0.0218	-
22 Dec 2023	0.0220	0.0220	0.0218	0.0218	0.0218	5,800
21 Dec 2023	0.0121	0.0220	0.0106	0.0217	0.0217	72,700
20 Dec 2023	0.0129	0.0239	0.0129	0.0239	0.0239	50,800
19 Dec 2023	0.0148	0.0148	0.0148	0.0148	0.0148	-
18 Dec 2023	0.0148	0.0148	0.0148	0.0148	0.0148	-
15 Dec 2023	0.0129	0.0148	0.0110	0.0148	0.0148	24,500
14 Dec 2023	0.0148	0.0148	0.0148	0.0148	0.0148	-
13 Dec 2023	0.0110	0.0148	0.0110	0.0148	0.0148	1,500
12 Dec 2023	0.0150	0.0150	0.0102	0.0148	0.0148	98,900
11 Dec 2023	0.0123	0.0140	0.0123	0.0140	0.0140	59,000
08 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Dec 2023	0.0190	0.0190	0.0089	0.0150	0.0150	194,300
06 Dec 2023	0.0176	0.0190	0.0133	0.0190	0.0190	297,000
05 Dec 2023	0.0193	0.0217	0.0176	0.0217	0.0217	338,900
04 Dec 2023	0.0170	0.0239	0.0170	0.0239	0.0239	41,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6536+0.0012(+0.19%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,544.41+615.09(+0.63%)

Rosinbomb (ROSN)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6536
+0.0012(+0.19%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,544.41
+615.09(+0.63%)