Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rightscorp Inc (OP: RIHT )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.0204 0.0208 0.0201 0.0208 7,130 -0.00(-9.57%)
Aug 28, 2020 0.0230 0.0230 0.0227 0.0230 70,600 -0.00(-4.17%)
Aug 27, 2020 0.0192 0.0240 0.0192 0.0240 19,500 +0.00(+24.35%)
Aug 26, 2020 0.0193 0.0193 0.0193 0.0193 22,000 +0.00(+0.00%)
Aug 25, 2020 0.0197 0.0197 0.0193 0.0193 49,019 +0.00(+0.00%)
Aug 24, 2020 0.0193 0.0193 0.0193 0.0193 5,000 +0.00(+0.00%)
Aug 19, 2020 0.0193 0.0193 0.0193 0 +0.00(+0.00%)
Aug 17, 2020 0.0193 0.0193 0.0193 0 +0.00(+1.05%)
Aug 14, 2020 0.0191 0.0191 0.0191 0.0191 10,000 +0.00(+0.00%)
Aug 13, 2020 0.0191 0.0191 0.0191 0.0191 15,500 +0.00(+0.00%)
Aug 12, 2020 0.0196 0.0196 0.0191 0.0191 4,000 +0.00(+0.00%)
Aug 11, 2020 0.0191 0.0200 0.0191 0.0191 30,000 -0.00(-4.50%)
Aug 10, 2020 0.0185 0.0200 0.0185 0.0200 47,500 +0.00(+2.56%)
Aug 07, 2020 0.0193 0.0195 0.0185 0.0195 17,500 -0.00(-8.45%)
Aug 06, 2020 0.0265 0.0265 0.0205 0.0213 159,650 +0.00(+28.31%)
Aug 05, 2020 0.0160 0.0167 0.0160 0.0166 309,522 +0.00(+10.67%)
Aug 04, 2020 0.0112 0.0186 0.0112 0.0150 740,233 +0.00(+25.00%)
Jul 31, 2020 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Jul 30, 2020 0.0107 0.0107 0.0100 0.0100 70,000 +0.00(+0.00%)
Jul 29, 2020 0.0100 0.0100 0.0100 0.0100 39,934 -0.00(-1.96%)
Jul 28, 2020 0.0100 0.0102 0.0100 0.0102 3,000 +0.00(+2.00%)
Jul 22, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 21, 2020 0.0100 0.0100 0.0100 0.0100 60,000 -0.00(-3.85%)
Jul 20, 2020 0.0104 0.0104 0.0104 0.0104 500 +0.00(+1.96%)
Jul 17, 2020 0.0100 0.0102 0.0100 0.0102 1,400 +0.00(+2.00%)
Jul 16, 2020 0.0106 0.0106 0.0100 0.0100 39,000 +0.00(+0.00%)
Jul 14, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 10, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 09, 2020 0.0108 0.0108 0.0100 0.0100 24,500 +0.00(+0.00%)
Jul 08, 2020 0.0104 0.0104 0.0100 0.0100 516 +0.00(+0.00%)
Jul 07, 2020 0.0108 0.0108 0.0100 0.0100 63,110 -0.00(-7.41%)
Jul 06, 2020 0.0113 0.0113 0.0108 0.0108 12,261 -0.00(-6.09%)
Jul 02, 2020 0.0124 0.0124 0.0108 0.0115 44,200 +0.00(+6.48%)
Jul 01, 2020 0.0091 0.0130 0.0091 0.0108 30,160 +0.00(+20.00%)
Jun 29, 2020 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Jun 26, 2020 0.0097 0.0105 0.0096 0.0100 362,200 +0.00(+3.09%)
Jun 25, 2020 0.0090 0.0097 0.0090 0.0097 294,555 +0.00(+11.49%)
Jun 24, 2020 0.0089 0.0089 0.0087 0.0087 125,555 -0.00(-6.45%)
Jun 23, 2020 0.0079 0.0120 0.0072 0.0093 952,493 +0.00(+40.91%)
Jun 22, 2020 0.0059 0.0073 0.0058 0.0066 283,000 +0.00(+11.86%)
Jun 19, 2020 0.0059 0.0065 0.0059 0.0059 24,600 -0.00(-7.81%)
Jun 18, 2020 0.0058 0.0064 0.0057 0.0064 496,583 +0.00(+60.00%)
Jun 16, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 15, 2020 0.0038 0.0043 0.0038 0.0040 1,332,376 +0.00(+5.26%)
Jun 12, 2020 0.0028 0.0038 0.0028 0.0038 1,200,000 +0.00(+31.03%)
Jun 11, 2020 0.0025 0.0029 0.0023 0.0029 3,491,666 +0.00(+3.57%)
Jun 09, 2020 0.0028 0.0028 0.0028 0 +0.00(+3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.