RosinBomb (PK) Historical Data - ROSN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
RosinBomb (PK) (ROSN)
RosinBomb (PK) (ROSN) Historical

RosinBomb (PK) (ROSN)

0.0056

0.00

(0.00%)

Closed January 20 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0028	100	0.0028	0.0058	0.0028	434276	0.00507717	CS
4	0.002075	58.865248227	0.003525	0.0058	0.0022	336870	0.00426413	CS
12	0.004	250	0.0016	0.0058	0.0011	526325	0.00298433	CS
26	-0.0064	-53.3333333333	0.012	0.0147	0.0011	869332	0.00238083	CS
52	-0.01865	-76.9072164948	0.02425	0.0588	0.0011	582934	0.01243696	CS
156	-1.2944	-99.5692307692	1.3	1.3	0.0006	327269	0.01873803	CS
260	-0.4644	-98.8085106383	0.47	1.92	0.0006	219352	0.02740375	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737152880	0.0056	0	0.00	0.00464	0.0056	0.00464	8000
1737066120	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1736979720	0.0056	0.0004	7.69	0.00534	0.0057999	0.0047999	170935
1736893380	0.0052	0.00052	11.11	0.0047999	0.0056	0.0047999	1042500
1736806800	0.00468	0.00028	6.36	0.004	0.0052	0.004	489968
1736547720	0.0044	0.0004	10.00	0.0028	0.0044	0.0028	33700
1736375340	0.004	0.00105	35.59	0.003	0.004	0.003	990250
1736288940	0.00295	0.00035	13.46	0.00282	0.00295	0.00282	14000
1736202360	0.0026	-0.00058	-18.24	0.0022	0.00295	0.0022	3000
1735942980	0.00318	-0.00122	-27.73	0.00315	0.00318	0.0028999	22152
1735856760	0.0044	0	0.00	0.0044	0.0044	0.0044	0
1735683960	0.0044	0.0004	10.00	0.004	0.0044	0.0023999	83800
1735597740	0.004	-0.0003	-6.98	0.004	0.004	0.004	100
1735338420	0.0043	0	0.00	0.0043	0.0043	0.0043	0
1735252020	0.0043	-0.0002	-4.44	0.004	0.0043	0.004	218250
1735078200	0.0045	0.00065	16.88	0.004	0.0045	0.004	136276
1734992400	0.00385	0.00035	10.00	0.00385	0.00385	0.00385	250
1734733200	0.0035	0	0.00	0.003525	0.004	0.0035	1511000
1734646800	0.0035	0.000175	5.26	0.003	0.0035	0.00295	2010142
1734560940	0.003325	0.000325	10.83	0.003	0.003325	0.003	532949
1734474360	0.003	-0.0003	-9.09	0.003	0.0034	0.00265	5582696
1734388140	0.0033	0	0.00	0.0021	0.0033	0.0021	101600
1734128940	0.0033	0.00055	20.00	0.0023999	0.0033	0.0023999	18447
1734042480	0.00275	0	0.00	0.00275	0.00275	0.00275	10000
1733955900	0.00275	0.00014	5.36	0.00235	0.003	0.0018	33314
1733869200	0.00261	-0.00059	-18.44	0.003	0.003	0.00215	80662
1733782800	0.0032	4.0E-5	1.27	0.0032	0.0032	0.0032	1000
1733523600	0.00316	-0.00024	-7.06	0.0032	0.0032	0.003	53569
1733437500	0.0034	-0.0001	-2.86	0.003	0.0034	0.003	183720
1733351100	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1733264700	0.0035	0.000855	32.33	0.0028	0.0035	0.0026	762100
1733178180	0.002645	-0.000355	-11.83	0.00305	0.0035	0.002645	83100
1732918200	0.003	0.0003	11.11	0.0028999	0.003	0.0028	802398
1732746540	0.0027	0.0002	8.00	0.0021	0.0027	0.0021	23916
1732660140	0.0025	-0.0002	-7.41	0.0025	0.0025	0.0021	456000
1732573200	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1732314000	0.0027	0.0002	8.00	0.002	0.00278	0.002	541000
1732228140	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1732141740	0.0025	0.00028	12.61	0.0023999	0.0028999	0.0019	471000
1732054800	0.00222	0.00027	13.85	0.00222	0.00222	0.00222	26030
1731968640	0.00195	-0.00015	-7.14	0.00195	0.00195	0.00195	15000
1731709260	0.0021	0.0001	5.00	0.0018	0.00222	0.0018	35000
1731622800	0.002	0	0.00	0.0022	0.0022	0.002	400000
1731536760	0.002	-0.0006	-23.08	0.0026	0.00265	0.002	1824167
1731450000	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1731363600	0.0026	0.0001	4.00	0.00265	0.0032	0.002	2708184
1731104400	0.0025	-0.0001	-3.85	0.0027	0.00305	0.0025	829000
1731018540	0.0026	0.001	62.50	0.0016	0.00345	0.0014	1542573
1730931600	0.0016	0	0.00	0.0013	0.0016	0.0013	360500
1730845680	0.0016	5.0E-5	3.23	0.0014	0.0016	0.0014	49701
1730759160	0.00155	0.00015	10.71	0.0015	0.00155	0.00148	82905
1730496420	0.0014	0.0002001	16.68	0.0013	0.0014499	0.0013	502000
1730409780	0.0011999	-0.0001	-7.69	0.0011999	0.0016	0.0011999	101001
1730323500	0.0013	0.0002	18.18	0.0013	0.0013	0.0013	90000
1730237280	0.0011	-0.00045	-29.03	0.0014	0.0014	0.0011	37500
1730150880	0.00155	-5.0E-5	-3.13	0.0011	0.00155	0.0011	341000
1729891500	0.0016	0	0.00	0.0016	0.0016	0.0016	381560
1729805340	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1729718940	0.0016	0.0002	14.29	0.0016	0.002	0.0016	385077
1729632300	0.0014	-0.0001	-6.67	0.0015	0.0019	0.0014	613750
1729545600	0.0015	-0.0001	-6.25	0.0015	0.0015	0.0015	25000

Goldenstone Acquisition

Hyakugo Bank (PK)

Small Business Development (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions