Other OTC - Delayed Quote USD

Rocky Mountain High Brands, Inc. (RMHB)

0.0117 +0.0017 (+17.00%)
At close: April 24 at 3:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.0100 0.0140 0.0100 0.0117 0.0117 28,035
Apr 23, 2024 0.0100 0.0140 0.0100 0.0100 0.0100 30,600
Apr 22, 2024 0.0120 0.0122 0.0102 0.0122 0.0122 21,000
Apr 19, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
Apr 18, 2024 0.0140 0.0140 0.0101 0.0101 0.0101 15,900
Apr 17, 2024 0.0100 0.0140 0.0100 0.0100 0.0100 445,400
Apr 16, 2024 0.0090 0.0125 0.0090 0.0125 0.0125 30,600
Apr 15, 2024 0.0100 0.0125 0.0100 0.0110 0.0110 215,700
Apr 12, 2024 0.0100 0.0140 0.0100 0.0110 0.0110 56,700
Apr 11, 2024 0.0110 0.0135 0.0110 0.0110 0.0110 31,000
Apr 10, 2024 0.0144 0.0144 0.0110 0.0135 0.0135 162,700
Apr 9, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 -
Apr 8, 2024 0.0090 0.0145 0.0090 0.0102 0.0102 165,100
Apr 5, 2024 0.0150 0.0150 0.0130 0.0130 0.0130 129,800
Apr 4, 2024 0.0090 0.0150 0.0090 0.0145 0.0145 162,300
Apr 3, 2024 0.0135 0.0145 0.0090 0.0140 0.0140 507,300
Apr 2, 2024 0.0110 0.0135 0.0110 0.0125 0.0125 30,800
Apr 1, 2024 0.0140 0.0140 0.0110 0.0135 0.0135 273,100
Mar 28, 2024 0.0135 0.0140 0.0100 0.0140 0.0140 285,300
Mar 27, 2024 0.0100 0.0140 0.0100 0.0100 0.0100 206,600
Mar 26, 2024 0.0100 0.0143 0.0100 0.0130 0.0130 22,000
Mar 25, 2024 0.0143 0.0143 0.0100 0.0143 0.0143 27,900
Mar 22, 2024 0.0120 0.0143 0.0120 0.0143 0.0143 22,400
Mar 21, 2024 0.0155 0.0155 0.0102 0.0143 0.0143 66,700
Mar 20, 2024 0.0095 0.0155 0.0095 0.0102 0.0102 84,300
Mar 19, 2024 0.0155 0.0155 0.0100 0.0101 0.0101 81,400
Mar 18, 2024 0.0122 0.0180 0.0101 0.0128 0.0128 51,100
Mar 15, 2024 0.0154 0.0154 0.0100 0.0154 0.0154 166,300
Mar 14, 2024 0.0004 0.0155 0.0004 0.0154 0.0154 1,150,100
Mar 13, 2024 0.0080 0.0155 0.0080 0.0145 0.0145 35,300
Mar 12, 2024 0.0155 0.0155 0.0080 0.0125 0.0125 116,000
Mar 11, 2024 0.0100 0.0155 0.0100 0.0155 0.0155 260,700
Mar 8, 2024 0.0121 0.0200 0.0121 0.0180 0.0180 581,800
Mar 7, 2024 0.0090 0.0200 0.0090 0.0150 0.0150 1,881,100
Mar 6, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 843,000
Mar 5, 2024 0.0050 0.0090 0.0040 0.0080 0.0080 33,700
Mar 4, 2024 0.0074 0.0100 0.0074 0.0075 0.0075 829,000
Mar 1, 2024 0.0050 0.0075 0.0050 0.0075 0.0075 252,200
Feb 29, 2024 0.0033 0.0075 0.0033 0.0075 0.0075 101,400
Feb 28, 2024 0.0020 0.0075 0.0020 0.0075 0.0075 669,300
Feb 27, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 700,200
Feb 26, 2024 0.0065 0.0110 0.0054 0.0060 0.0060 255,400
Feb 23, 2024 0.0035 0.0049 0.0035 0.0049 0.0049 182,700
Feb 22, 2024 0.0035 0.0036 0.0035 0.0036 0.0036 2,800
Feb 21, 2024 0.0040 0.0040 0.0038 0.0040 0.0040 283,400
Feb 20, 2024 0.0035 0.0040 0.0035 0.0040 0.0040 160,600
Feb 16, 2024 0.0038 0.0040 0.0035 0.0038 0.0038 50,200
Feb 15, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 500
Feb 14, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 150,000
Feb 13, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 1,800
Feb 12, 2024 0.0035 0.0040 0.0035 0.0035 0.0035 106,300
Feb 9, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 6,300
Feb 8, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 129,400
Feb 7, 2024 0.0031 0.0040 0.0031 0.0035 0.0035 33,200
Feb 6, 2024 0.0032 0.0040 0.0031 0.0040 0.0040 246,600
Feb 5, 2024 0.0031 0.0032 0.0031 0.0032 0.0032 1,300
Feb 2, 2024 0.0040 0.0040 0.0031 0.0031 0.0031 93,100
Feb 1, 2024 0.0040 0.0040 0.0031 0.0036 0.0036 94,700
Jan 31, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 30,000
Jan 30, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 4,500
Jan 29, 2024 0.0035 0.0035 0.0030 0.0031 0.0031 4,700
Jan 26, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 1,700
Jan 25, 2024 0.0029 0.0040 0.0029 0.0030 0.0030 35,300
Jan 24, 2024 0.0034 0.0034 0.0034 0.0034 0.0034 2,300
Jan 23, 2024 0.0029 0.0034 0.0029 0.0034 0.0034 10,200
Jan 22, 2024 0.0004 0.0035 0.0004 0.0034 0.0034 18,100
Jan 19, 2024 0.0025 0.0040 0.0025 0.0029 0.0029 75,700
Jan 18, 2024 0.0037 0.0040 0.0037 0.0037 0.0037 69,400
Jan 17, 2024 0.0025 0.0039 0.0025 0.0037 0.0037 10,000
Jan 16, 2024 0.0035 0.0037 0.0034 0.0034 0.0034 22,500
Jan 12, 2024 0.0030 0.0039 0.0030 0.0034 0.0034 266,900
Jan 11, 2024 0.0039 0.0039 0.0030 0.0030 0.0030 76,500
Jan 10, 2024 0.0032 0.0035 0.0032 0.0035 0.0035 34,600
Jan 9, 2024 0.0036 0.0036 0.0035 0.0035 0.0035 2,500
Jan 8, 2024 0.0032 0.0039 0.0025 0.0025 0.0025 69,100
Jan 5, 2024 0.0032 0.0033 0.0032 0.0033 0.0033 27,200
Jan 4, 2024 0.0035 0.0035 0.0027 0.0033 0.0033 124,800
Jan 3, 2024 0.0025 0.0035 0.0025 0.0035 0.0035 57,600
Jan 2, 2024 0.0025 0.0035 0.0025 0.0035 0.0035 351,800
Dec 29, 2023 0.0040 0.0040 0.0002 0.0027 0.0027 145,800
Dec 28, 2023 0.0030 0.0034 0.0025 0.0027 0.0027 1,355,700
Dec 27, 2023 0.0028 0.0040 0.0028 0.0035 0.0035 35,200
Dec 26, 2023 0.0037 0.0040 0.0028 0.0030 0.0030 416,400
Dec 22, 2023 0.0028 0.0040 0.0028 0.0037 0.0037 120,900
Dec 21, 2023 0.0028 0.0040 0.0028 0.0038 0.0038 233,500
Dec 20, 2023 0.0028 0.0037 0.0028 0.0034 0.0034 128,900
Dec 19, 2023 0.0028 0.0037 0.0028 0.0037 0.0037 4,500
Dec 18, 2023 0.0028 0.0040 0.0028 0.0040 0.0040 1,844,800
Dec 15, 2023 0.0040 0.0040 0.0028 0.0028 0.0028 1,012,700
Dec 14, 2023 0.0035 0.0035 0.0027 0.0028 0.0028 1,077,200
Dec 13, 2023 0.0004 0.0040 0.0004 0.0027 0.0027 702,600
Dec 12, 2023 0.0035 0.0035 0.0030 0.0035 0.0035 513,500
Dec 11, 2023 0.0035 0.0035 0.0027 0.0030 0.0030 818,500
Dec 8, 2023 0.0034 0.0035 0.0034 0.0035 0.0035 582,400
Dec 7, 2023 0.0010 0.0040 0.0010 0.0035 0.0035 386,100
Dec 6, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 5,300
Dec 5, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 10,400
Dec 4, 2023 0.0036 0.0040 0.0033 0.0033 0.0033 595,100
Dec 1, 2023 0.0039 0.0039 0.0033 0.0039 0.0039 454,400
Nov 30, 2023 0.0033 0.0036 0.0033 0.0034 0.0034 23,400
Nov 29, 2023 0.0003 0.0040 0.0003 0.0033 0.0033 124,100
Nov 28, 2023 0.0003 0.0040 0.0003 0.0027 0.0027 566,200
Nov 27, 2023 0.0033 0.0033 0.0026 0.0026 0.0026 603,100
Nov 24, 2023 0.0040 0.0040 0.0033 0.0033 0.0033 201,000
Nov 22, 2023 0.0002 0.0040 0.0002 0.0039 0.0039 183,000
Nov 21, 2023 0.0040 0.0040 0.0030 0.0033 0.0033 201,700
Nov 20, 2023 0.0002 0.0040 0.0002 0.0040 0.0040 159,400
Nov 17, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 20,100
Nov 16, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 115,000
Nov 15, 2023 0.0030 0.0040 0.0030 0.0040 0.0040 203,600
Nov 14, 2023 0.0027 0.0070 0.0027 0.0040 0.0040 28,500
Nov 13, 2023 0.0002 0.0072 0.0002 0.0072 0.0072 152,800
Nov 10, 2023 0.0057 0.0057 0.0057 0.0057 0.0057 10,200
Nov 9, 2023 0.0035 0.0078 0.0035 0.0057 0.0057 36,200
Nov 8, 2023 0.0030 0.0033 0.0030 0.0033 0.0033 20,800
Nov 7, 2023 0.0030 0.0039 0.0026 0.0030 0.0030 155,900
Nov 6, 2023 0.0040 0.0040 0.0026 0.0030 0.0030 119,600
Nov 3, 2023 0.0079 0.0079 0.0040 0.0040 0.0040 77,600
Nov 2, 2023 0.0040 0.0080 0.0040 0.0079 0.0079 88,000
Nov 1, 2023 0.0080 0.0080 0.0046 0.0050 0.0050 3,300
Oct 31, 2023 0.0050 0.0080 0.0050 0.0080 0.0080 112,700
Oct 30, 2023 0.0038 0.0050 0.0038 0.0040 0.0040 1,700
Oct 27, 2023 0.0037 0.0060 0.0037 0.0060 0.0060 16,900
Oct 26, 2023 0.0054 0.0075 0.0026 0.0075 0.0075 120,100
Oct 25, 2023 0.0075 0.0075 0.0065 0.0065 0.0065 122,100
Oct 24, 2023 0.0065 0.0080 0.0065 0.0075 0.0075 12,400
Oct 23, 2023 0.0065 0.0090 0.0065 0.0075 0.0075 11,500
Oct 20, 2023 0.0050 0.0088 0.0050 0.0065 0.0065 10,700
Oct 19, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 18, 2023 0.0056 0.0060 0.0056 0.0060 0.0060 3,300
Oct 17, 2023 0.0002 0.0055 0.0002 0.0055 0.0055 29,900
Oct 16, 2023 0.0032 0.0055 0.0032 0.0055 0.0055 253,600
Oct 13, 2023 0.0066 0.0066 0.0032 0.0032 0.0032 197,300
Oct 12, 2023 0.0056 0.0056 0.0056 0.0056 0.0056 31,800
Oct 11, 2023 0.0071 0.0071 0.0068 0.0068 0.0068 156,000
Oct 10, 2023 0.0088 0.0088 0.0071 0.0071 0.0071 15,000
Oct 9, 2023 0.0080 0.0080 0.0073 0.0073 0.0073 39,100
Oct 6, 2023 0.0073 0.0083 0.0073 0.0083 0.0083 22,300
Oct 5, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 5,600
Oct 4, 2023 0.0080 0.0083 0.0080 0.0083 0.0083 7,600
Oct 3, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 29,000
Oct 2, 2023 0.0095 0.0100 0.0073 0.0074 0.0074 55,400
Sep 29, 2023 0.0095 0.0095 0.0074 0.0074 0.0074 8,100
Sep 28, 2023 0.0081 0.0095 0.0071 0.0085 0.0085 21,100
Sep 27, 2023 0.0095 0.0095 0.0071 0.0081 0.0081 33,700
Sep 26, 2023 0.0080 0.0095 0.0080 0.0095 0.0095 31,900
Sep 25, 2023 0.0080 0.0090 0.0080 0.0080 0.0080 43,100
Sep 22, 2023 0.0085 0.0090 0.0080 0.0090 0.0090 12,900
Sep 21, 2023 0.0090 0.0100 0.0080 0.0090 0.0090 203,300
Sep 20, 2023 0.0100 0.0100 0.0080 0.0099 0.0099 206,300
Sep 19, 2023 0.0100 0.0100 0.0085 0.0090 0.0090 125,500
Sep 18, 2023 0.0090 0.0100 0.0080 0.0090 0.0090 132,800
Sep 15, 2023 0.0085 0.0100 0.0080 0.0100 0.0100 111,900
Sep 14, 2023 0.0082 0.0090 0.0082 0.0087 0.0087 14,200
Sep 13, 2023 0.0071 0.0100 0.0071 0.0090 0.0090 71,100
Sep 12, 2023 0.0120 0.0120 0.0090 0.0090 0.0090 62,800
Sep 11, 2023 0.0081 0.0121 0.0079 0.0120 0.0120 53,200
Sep 8, 2023 0.0070 0.0094 0.0070 0.0081 0.0081 467,000
Sep 7, 2023 0.0070 0.0094 0.0070 0.0094 0.0094 41,900
Sep 6, 2023 0.0090 0.0090 0.0080 0.0080 0.0080 16,900
Sep 5, 2023 0.0084 0.0090 0.0070 0.0070 0.0070 150,400
Sep 1, 2023 0.0070 0.0084 0.0070 0.0084 0.0084 7,100
Aug 31, 2023 0.0090 0.0090 0.0070 0.0070 0.0070 9,600
Aug 30, 2023 0.0070 0.0090 0.0070 0.0090 0.0090 193,500
Aug 29, 2023 0.0087 0.0087 0.0065 0.0080 0.0080 34,600
Aug 28, 2023 0.0011 0.0090 0.0011 0.0080 0.0080 61,700
Aug 25, 2023 0.0089 0.0089 0.0084 0.0089 0.0089 3,300
Aug 24, 2023 0.0073 0.0089 0.0050 0.0089 0.0089 808,000
Aug 23, 2023 0.0095 0.0095 0.0073 0.0083 0.0083 275,400
Aug 22, 2023 0.0075 0.0095 0.0065 0.0075 0.0075 468,000
Aug 21, 2023 0.0090 0.0095 0.0080 0.0080 0.0080 257,000
Aug 18, 2023 0.0065 0.0095 0.0065 0.0088 0.0088 757,900
Aug 17, 2023 0.0083 0.0088 0.0073 0.0073 0.0073 42,400
Aug 16, 2023 0.0081 0.0081 0.0073 0.0073 0.0073 6,300
Aug 15, 2023 0.0065 0.0088 0.0065 0.0068 0.0068 18,200
Aug 14, 2023 0.0073 0.0078 0.0068 0.0078 0.0078 18,600
Aug 11, 2023 0.0065 0.0095 0.0065 0.0068 0.0068 82,100
Aug 10, 2023 0.0065 0.0075 0.0065 0.0075 0.0075 11,100
Aug 9, 2023 0.0140 0.0140 0.0080 0.0080 0.0080 139,600
Aug 8, 2023 0.0065 0.0110 0.0065 0.0110 0.0110 259,900
Aug 7, 2023 0.0058 0.0090 0.0031 0.0065 0.0065 1,301,000
Aug 4, 2023 0.0095 0.0110 0.0028 0.0083 0.0083 1,200,200
Aug 3, 2023 0.0090 0.0095 0.0083 0.0085 0.0085 61,300
Aug 2, 2023 0.0083 0.0095 0.0083 0.0095 0.0095 20,000
Aug 1, 2023 0.0083 0.0095 0.0083 0.0095 0.0095 74,700
Jul 31, 2023 0.0100 0.0100 0.0071 0.0095 0.0095 93,300
Jul 28, 2023 0.0071 0.0096 0.0071 0.0096 0.0096 56,500
Jul 27, 2023 0.0086 0.0096 0.0065 0.0085 0.0085 23,200
Jul 26, 2023 0.0080 0.0096 0.0080 0.0096 0.0096 35,100
Jul 25, 2023 0.0085 0.0085 0.0080 0.0080 0.0080 25,000
Jul 24, 2023 0.0100 0.0100 0.0080 0.0082 0.0082 60,400
Jul 21, 2023 0.0080 0.0100 0.0080 0.0080 0.0080 100,900
Jul 20, 2023 0.0101 0.0101 0.0080 0.0080 0.0080 69,500
Jul 19, 2023 0.0100 0.0110 0.0100 0.0100 0.0100 77,100
Jul 18, 2023 0.0101 0.0120 0.0100 0.0100 0.0100 71,600
Jul 17, 2023 0.0111 0.0121 0.0111 0.0121 0.0121 11,600
Jul 14, 2023 0.0120 0.0136 0.0100 0.0101 0.0101 93,400
Jul 13, 2023 0.0122 0.0122 0.0061 0.0110 0.0110 442,900
Jul 12, 2023 0.0025 0.0122 0.0025 0.0122 0.0122 211,000
Jul 11, 2023 0.0125 0.0125 0.0112 0.0123 0.0123 17,800
Jul 10, 2023 0.0024 0.0140 0.0024 0.0125 0.0125 65,900
Jul 7, 2023 0.0110 0.0140 0.0110 0.0140 0.0140 5,900
Jul 6, 2023 0.0125 0.0140 0.0120 0.0135 0.0135 116,400
Jul 5, 2023 0.0120 0.0129 0.0120 0.0120 0.0120 7,600
Jul 3, 2023 0.0111 0.0143 0.0110 0.0143 0.0143 299,200
Jun 30, 2023 0.0112 0.0145 0.0112 0.0119 0.0119 33,700
Jun 29, 2023 0.0111 0.0144 0.0111 0.0144 0.0144 8,400
Jun 28, 2023 0.0111 0.0145 0.0111 0.0145 0.0145 112,100
Jun 27, 2023 0.0024 0.0150 0.0024 0.0150 0.0150 220,000
Jun 26, 2023 0.0113 0.0127 0.0113 0.0113 0.0113 18,000
Jun 23, 2023 0.0123 0.0125 0.0113 0.0113 0.0113 13,000
Jun 22, 2023 0.0136 0.0136 0.0110 0.0110 0.0110 114,500
Jun 21, 2023 0.0110 0.0137 0.0110 0.0136 0.0136 6,400
Jun 20, 2023 0.0140 0.0140 0.0110 0.0110 0.0110 117,900
Jun 16, 2023 0.0113 0.0126 0.0111 0.0126 0.0126 2,700
Jun 15, 2023 0.0115 0.0135 0.0115 0.0135 0.0135 43,700
Jun 14, 2023 0.0110 0.0125 0.0110 0.0110 0.0110 17,900
Jun 13, 2023 0.0024 0.0149 0.0024 0.0121 0.0121 71,500
Jun 12, 2023 0.0110 0.0130 0.0110 0.0130 0.0130 14,100
Jun 9, 2023 0.0131 0.0140 0.0100 0.0140 0.0140 657,300
Jun 8, 2023 0.0175 0.0181 0.0120 0.0152 0.0152 60,300
Jun 7, 2023 0.0100 0.0181 0.0100 0.0180 0.0180 610,800
Jun 6, 2023 0.0100 0.0140 0.0100 0.0140 0.0140 32,800
Jun 5, 2023 0.0100 0.0145 0.0100 0.0125 0.0125 68,100
Jun 2, 2023 0.0129 0.0135 0.0122 0.0135 0.0135 43,600
Jun 1, 2023 0.0100 0.0115 0.0100 0.0115 0.0115 9,400
May 31, 2023 0.0122 0.0122 0.0104 0.0104 0.0104 80,200
May 30, 2023 0.0122 0.0129 0.0122 0.0129 0.0129 38,000
May 26, 2023 0.0135 0.0135 0.0122 0.0122 0.0122 38,800
May 25, 2023 0.0122 0.0130 0.0122 0.0122 0.0122 197,600
May 24, 2023 0.0122 0.0181 0.0122 0.0122 0.0122 65,600
May 23, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 400
May 22, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 1,800
May 19, 2023 0.0135 0.0135 0.0122 0.0129 0.0129 17,200
May 18, 2023 0.0130 0.0150 0.0122 0.0135 0.0135 1,033,600
May 17, 2023 0.0122 0.0134 0.0122 0.0122 0.0122 3,925,400
May 16, 2023 0.0123 0.0136 0.0123 0.0123 0.0123 81,000
May 15, 2023 0.0123 0.0140 0.0123 0.0140 0.0140 4,600
May 12, 2023 0.0137 0.0137 0.0137 0.0137 0.0137 5,100
May 11, 2023 0.0123 0.0137 0.0123 0.0137 0.0137 15,600
May 10, 2023 0.0137 0.0137 0.0124 0.0130 0.0130 52,600
May 9, 2023 0.0120 0.0150 0.0120 0.0124 0.0124 177,700
May 8, 2023 0.0125 0.0125 0.0120 0.0120 0.0120 200,700
May 5, 2023 0.0120 0.0123 0.0120 0.0120 0.0120 1,274,200
May 4, 2023 0.0120 0.0125 0.0120 0.0125 0.0125 112,600
May 3, 2023 0.0120 0.0122 0.0120 0.0120 0.0120 80,900
May 2, 2023 0.0120 0.0123 0.0120 0.0120 0.0120 4,000
May 1, 2023 0.0123 0.0123 0.0120 0.0120 0.0120 300
Apr 28, 2023 0.0054 0.0125 0.0054 0.0125 0.0125 394,900
Apr 27, 2023 0.0119 0.0120 0.0119 0.0119 0.0119 80,600
Apr 26, 2023 0.0119 0.0122 0.0119 0.0119 0.0119 12,700
Apr 25, 2023 0.0119 0.0122 0.0119 0.0120 0.0120 6,100

Related Tickers

APRU Apple Rush Company, Inc.
0.0029
-9.37%
 
ALKM Alkame Holdings, Inc.
0.0000
0.00%
 
GOGY Golden Grail Technology Corp.
0.1999
+0.96%
 
FBEC FBEC Worldwide, Inc.
0.0017
0.00%
 
WTER The Alkaline Water Company Inc.
0.0015
-28.57%
 
MNST Monster Beverage Corporation
54.33
+1.12%
 
CELH Celsius Holdings, Inc.
72.00
-0.04%
 
KO The Coca-Cola Company
61.55
+1.50%