Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
61,213.59
+333.05(+0.55%)
CMC Crypto 200
1,267.05
-90.96(-6.70%)

RONN Inc. (RONN)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0010

+0.0002

(+25.00%)

At close: 03:57PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0008	0.0010	0.0007	0.0010	0.0010	19,209,963
09 May 2024	0.0007	0.0008	0.0007	0.0008	0.0008	16,422,802
08 May 2024	0.0007	0.0008	0.0006	0.0007	0.0007	12,445,603
07 May 2024	0.0005	0.0007	0.0005	0.0007	0.0007	34,596,998
06 May 2024	0.0005	0.0005	0.0005	0.0005	0.0005	3,599,020
03 May 2024	0.0005	0.0006	0.0004	0.0005	0.0005	7,214,099
02 May 2024	0.0005	0.0005	0.0004	0.0005	0.0005	9,846,283
01 May 2024	0.0005	0.0006	0.0005	0.0005	0.0005	30,515,150
30 Apr 2024	0.0006	0.0006	0.0004	0.0004	0.0004	54,341,120
29 Apr 2024	0.0007	0.0008	0.0005	0.0005	0.0005	77,707,383
26 Apr 2024	0.0007	0.0007	0.0005	0.0006	0.0006	4,294,055
25 Apr 2024	0.0007	0.0008	0.0005	0.0007	0.0007	15,752,682
24 Apr 2024	0.0006	0.0007	0.0005	0.0007	0.0007	13,795,627
23 Apr 2024	0.0005	0.0006	0.0005	0.0006	0.0006	9,434,000
22 Apr 2024	0.0009	0.0009	0.0002	0.0006	0.0006	135,724,997
19 Apr 2024	0.0007	0.0009	0.0007	0.0009	0.0009	20,682,629
18 Apr 2024	0.0008	0.0008	0.0006	0.0008	0.0008	14,645,025
17 Apr 2024	0.0013	0.0013	0.0007	0.0008	0.0008	129,254,947
16 Apr 2024	0.0013	0.0014	0.0011	0.0013	0.0013	18,621,913
15 Apr 2024	0.0014	0.0014	0.0011	0.0012	0.0012	20,937,429
12 Apr 2024	0.0017	0.0017	0.0012	0.0013	0.0013	58,690,550
11 Apr 2024	0.0028	0.0030	0.0015	0.0016	0.0016	119,547,809
10 Apr 2024	0.0026	0.0033	0.0022	0.0028	0.0028	67,352,119
09 Apr 2024	0.0014	0.0028	0.0012	0.0026	0.0026	99,624,954
08 Apr 2024	0.0007	0.0015	0.0006	0.0014	0.0014	99,286,651
05 Apr 2024	0.0007	0.0008	0.0006	0.0007	0.0007	1,004,000
04 Apr 2024	0.0009	0.0009	0.0007	0.0007	0.0007	40,874,001
03 Apr 2024	0.0009	0.0009	0.0006	0.0009	0.0009	24,832,681
02 Apr 2024	0.0007	0.0009	0.0006	0.0009	0.0009	4,738,300
01 Apr 2024	0.0007	0.0007	0.0006	0.0006	0.0006	3,596,000
28 Mar 2024	0.0008	0.0008	0.0006	0.0006	0.0006	14,373,114
27 Mar 2024	0.0007	0.0008	0.0007	0.0007	0.0007	41,316,232
26 Mar 2024	0.0008	0.0008	0.0007	0.0007	0.0007	12,499,000
25 Mar 2024	0.0009	0.0009	0.0007	0.0008	0.0008	25,317,129
22 Mar 2024	0.0008	0.0009	0.0008	0.0009	0.0009	33,608,702
21 Mar 2024	0.0010	0.0011	0.0008	0.0008	0.0008	4,452,210
20 Mar 2024	0.0009	0.0010	0.0007	0.0009	0.0009	2,627,490
19 Mar 2024	0.0013	0.0013	0.0007	0.0009	0.0009	93,478,159
18 Mar 2024	0.0011	0.0013	0.0011	0.0012	0.0012	2,952,500
15 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,057,327
14 Mar 2024	0.0008	0.0010	0.0008	0.0010	0.0010	5,526,123
13 Mar 2024	0.0009	0.0009	0.0007	0.0007	0.0007	38,996,175
12 Mar 2024	0.0010	0.0010	0.0008	0.0009	0.0009	18,869,228
11 Mar 2024	0.0012	0.0014	0.0010	0.0012	0.0012	7,180,915
08 Mar 2024	0.0015	0.0015	0.0012	0.0014	0.0014	7,427,688
07 Mar 2024	0.0017	0.0017	0.0015	0.0015	0.0015	1,459,670
06 Mar 2024	0.0020	0.0020	0.0012	0.0017	0.0017	8,334,074
05 Mar 2024	0.0020	0.0027	0.0020	0.0027	0.0027	993,662
04 Mar 2024	0.0017	0.0030	0.0017	0.0017	0.0017	264,250
01 Mar 2024	0.0030	0.0030	0.0016	0.0017	0.0017	10,418,062
29 Feb 2024	0.0023	0.0037	0.0023	0.0032	0.0032	289,751
28 Feb 2024	0.0020	0.0021	0.0016	0.0020	0.0020	7,310,660
27 Feb 2024	0.0027	0.0027	0.0016	0.0022	0.0022	7,710,749
26 Feb 2024	0.0035	0.0037	0.0020	0.0027	0.0027	10,843,480
23 Feb 2024	0.0037	0.0037	0.0033	0.0035	0.0035	2,150,284
22 Feb 2024	0.0052	0.0060	0.0032	0.0038	0.0038	11,630,080
21 Feb 2024	0.0060	0.0088	0.0060	0.0080	0.0080	220,420
20 Feb 2024	0.0074	0.0074	0.0074	0.0074	0.0074	37,695
16 Feb 2024	0.0050	0.0077	0.0050	0.0075	0.0075	528,621
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.0040	0.0060	0.0040	0.0060	0.0060	77,200
13 Feb 2024	0.0048	0.0048	0.0048	0.0048	0.0048	167,100
12 Feb 2024	0.0051	0.0051	0.0038	0.0047	0.0047	3,604,028
09 Feb 2024	0.0051	0.0070	0.0050	0.0065	0.0065	598,851
08 Feb 2024	0.0060	0.0077	0.0043	0.0050	0.0050	2,485,055
07 Feb 2024	0.0069	0.0069	0.0048	0.0050	0.0050	4,492,350
06 Feb 2024	0.0064	0.0070	0.0049	0.0053	0.0053	7,465,359
05 Feb 2024	0.0098	0.0098	0.0060	0.0065	0.0065	6,331,733
02 Feb 2024	0.0099	0.0099	0.0098	0.0098	0.0098	15,000
01 Feb 2024	0.0099	0.0110	0.0080	0.0081	0.0081	1,279,182
31 Jan 2024	-	-	-	-	-	-
30 Jan 2024	0.0080	0.0099	0.0073	0.0099	0.0099	111,500
29 Jan 2024	0.0099	0.0099	0.0099	0.0099	0.0099	20,523
26 Jan 2024	0.0084	0.0100	0.0084	0.0099	0.0099	148,060
25 Jan 2024	0.0085	0.0085	0.0080	0.0080	0.0080	143,223
24 Jan 2024	0.0085	0.0085	0.0085	0.0085	0.0085	16,352
23 Jan 2024	0.0095	0.0095	0.0077	0.0085	0.0085	79,271
22 Jan 2024	0.0081	0.0081	0.0080	0.0081	0.0081	364,499
19 Jan 2024	0.0096	0.0096	0.0080	0.0090	0.0090	1,057,219
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0123	0.0123	0.0072	0.0096	0.0096	1,732,659
16 Jan 2024	0.0092	0.0123	0.0092	0.0123	0.0123	14,372
12 Jan 2024	0.0113	0.0114	0.0091	0.0091	0.0091	1,759,792
11 Jan 2024	0.0094	0.0114	0.0085	0.0114	0.0114	604,266
10 Jan 2024	0.0118	0.0118	0.0094	0.0094	0.0094	321,400
09 Jan 2024	0.0118	0.0126	0.0100	0.0119	0.0119	910,980
08 Jan 2024	0.0150	0.0150	0.0110	0.0129	0.0129	870,855
05 Jan 2024	0.0160	0.0160	0.0111	0.0129	0.0129	3,084,926
04 Jan 2024	0.0295	0.0350	0.0145	0.0160	0.0160	4,062,829
03 Jan 2024	0.0214	0.0550	0.0214	0.0329	0.0329	39,688
02 Jan 2024	0.0110	0.0258	0.0104	0.0258	0.0258	675,021
29 Dec 2023	0.0135	0.0280	0.0101	0.0258	0.0258	37,720
28 Dec 2023	0.0139	0.0139	0.0116	0.0116	0.0116	23,000
27 Dec 2023	0.0095	0.0138	0.0095	0.0138	0.0138	49,579
26 Dec 2023	0.0139	0.0139	0.0077	0.0138	0.0138	960,901
22 Dec 2023	0.0090	0.0090	0.0077	0.0090	0.0090	91,500
21 Dec 2023	0.0077	0.0099	0.0077	0.0083	0.0083	747,750
20 Dec 2023	0.0077	0.0139	0.0077	0.0099	0.0099	822,536
19 Dec 2023	0.0071	0.0100	0.0071	0.0073	0.0073	631,503
18 Dec 2023	0.0093	0.0137	0.0070	0.0137	0.0137	244,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD61,213.59+333.05(+0.55%)

CMC Crypto 2001,267.05-90.96(-6.70%)

RONN Inc. (RONN)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
61,213.59
+333.05(+0.55%)

CMC Crypto 200
1,267.05
-90.96(-6.70%)