Other OTC - Delayed Quote USD

RiceBran Technologies (RIBT)

0.1550 0.0000 (0.00%)
At close: April 23 at 1:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 -
Apr 23, 2024 0.1600 0.1600 0.1400 0.1600 0.1600 22,400
Apr 22, 2024 0.1600 0.1800 0.1600 0.1800 0.1800 900
Apr 19, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 1,400
Apr 18, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 1,200
Apr 17, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 300
Apr 16, 2024 0.1400 0.2000 0.1400 0.2000 0.2000 10,600
Apr 15, 2024 0.1800 0.1900 0.1800 0.1900 0.1900 10,700
Apr 12, 2024 0.1800 0.2000 0.1300 0.1400 0.1400 8,100
Apr 11, 2024 0.1800 0.1900 0.1800 0.1900 0.1900 8,600
Apr 10, 2024 0.1800 0.1800 0.1700 0.1700 0.1700 6,400
Apr 9, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 10,100
Apr 8, 2024 0.1700 0.1700 0.0800 0.1700 0.1700 116,900
Apr 5, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 800
Apr 4, 2024 0.1300 0.1800 0.1300 0.1800 0.1800 1,300
Apr 3, 2024 0.1300 0.1900 0.1300 0.1900 0.1900 9,400
Apr 2, 2024 0.1900 0.1900 0.1200 0.1700 0.1700 46,900
Apr 1, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 3,200
Mar 28, 2024 0.1300 0.1900 0.1300 0.1900 0.1900 7,500
Mar 27, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 4,300
Mar 26, 2024 0.1300 0.2000 0.1300 0.2000 0.2000 2,700
Mar 25, 2024 0.1800 0.1800 0.1400 0.1400 0.1400 4,300
Mar 22, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 300
Mar 21, 2024 0.1900 0.1900 0.1800 0.1800 0.1800 300
Mar 20, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 300
Mar 19, 2024 0.1800 0.2000 0.1800 0.2000 0.2000 3,900
Mar 18, 2024 0.1800 0.2000 0.1800 0.1800 0.1800 11,200
Mar 15, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 200
Mar 14, 2024 0.1900 0.2000 0.1900 0.1900 0.1900 1,900
Mar 13, 2024 0.2000 0.2000 0.1900 0.1900 0.1900 2,800
Mar 12, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 -
Mar 11, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 1,300
Mar 8, 2024 0.1900 0.2000 0.1900 0.2000 0.2000 4,500
Mar 7, 2024 0.1800 0.2100 0.1800 0.2100 0.2100 400
Mar 6, 2024 0.1500 0.2100 0.1500 0.1800 0.1800 21,700
Mar 5, 2024 0.1200 0.2100 0.1200 0.1500 0.1500 39,300
Mar 4, 2024 0.1200 0.1500 0.1200 0.1500 0.1500 2,400
Mar 1, 2024 0.1900 0.1900 0.1800 0.1900 0.1900 6,500
Feb 29, 2024 0.1800 0.1900 0.1700 0.1700 0.1700 8,600
Feb 28, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 2,700
Feb 27, 2024 0.1500 0.1900 0.1200 0.1800 0.1800 22,800
Feb 26, 2024 0.1400 0.1600 0.1400 0.1600 0.1600 800
Feb 23, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 1,400
Feb 22, 2024 0.1400 0.1500 0.1400 0.1500 0.1500 5,700
Feb 21, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 600
Feb 20, 2024 0.1400 0.1800 0.1400 0.1600 0.1600 5,800
Feb 16, 2024 0.1200 0.1500 0.1200 0.1500 0.1500 14,400
Feb 15, 2024 0.1000 0.1300 0.1000 0.1300 0.1300 94,300
Feb 14, 2024 0.1200 0.1200 0.1100 0.1100 0.1100 5,400
Feb 13, 2024 0.1300 0.1300 0.1000 0.1000 0.1000 8,200
Feb 12, 2024 0.0800 0.1200 0.0800 0.1200 0.1200 26,200
Feb 9, 2024 0.1100 0.1100 0.0900 0.0900 0.0900 2,100
Feb 8, 2024 0.1000 0.1100 0.0800 0.1100 0.1100 15,900
Feb 7, 2024 0.1200 0.1200 0.1100 0.1100 0.1100 23,700
Feb 6, 2024 0.1200 0.1200 0.1100 0.1200 0.1200 8,600
Feb 5, 2024 0.1300 0.1300 0.1100 0.1200 0.1200 5,000
Feb 2, 2024 0.1400 0.1400 0.1200 0.1300 0.1300 1,400
Feb 1, 2024 0.1200 0.1300 0.1200 0.1300 0.1300 68,700
Jan 31, 2024 0.1100 0.1200 0.1100 0.1100 0.1100 6,400
Jan 30, 2024 0.1000 0.1200 0.1000 0.1100 0.1100 8,600
Jan 29, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 4,400
Jan 26, 2024 0.1300 0.1300 0.1200 0.1300 0.1300 36,400
Jan 25, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 70,100
Jan 24, 2024 0.1500 0.1500 0.1100 0.1300 0.1300 114,100
Jan 23, 2024 0.1500 0.1600 0.1500 0.1500 0.1500 69,700
Jan 22, 2024 0.1600 0.1800 0.1500 0.1500 0.1500 139,300
Jan 19, 2024 0.2000 0.2000 0.1700 0.1700 0.1700 28,000
Jan 18, 2024 0.1800 0.2000 0.1800 0.2000 0.2000 19,800
Jan 17, 2024 0.1800 0.1900 0.1600 0.1600 0.1600 48,000
Jan 16, 2024 0.2000 0.2000 0.1800 0.1900 0.1900 76,500
Jan 12, 2024 0.2100 0.2100 0.1800 0.1900 0.1900 58,000
Jan 11, 2024 0.2100 0.2400 0.2100 0.2100 0.2100 58,900
Jan 10, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 2,000
Jan 9, 2024 0.2500 0.2500 0.1900 0.2200 0.2200 16,400
Jan 8, 2024 0.2500 0.2700 0.2500 0.2600 0.2600 32,200
Jan 5, 2024 0.2300 0.2700 0.2300 0.2700 0.2700 56,200
Jan 4, 2024 0.2400 0.2400 0.1800 0.2100 0.2100 2,600
Jan 3, 2024 0.2300 0.2400 0.2100 0.2300 0.2300 4,500
Jan 2, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 16,300
Dec 29, 2023 0.2000 0.2400 0.2000 0.2300 0.2300 27,300
Dec 28, 2023 0.2000 0.2300 0.2000 0.2300 0.2300 36,500
Dec 27, 2023 0.2200 0.2500 0.1800 0.2400 0.2400 107,900
Dec 26, 2023 0.1900 0.2200 0.1900 0.2200 0.2200 16,600
Dec 22, 2023 0.2100 0.2200 0.2100 0.2100 0.2100 21,200
Dec 21, 2023 0.1700 0.2500 0.1700 0.2100 0.2100 194,500
Dec 20, 2023 0.3000 0.3000 0.2200 0.2800 0.2800 12,000
Dec 19, 2023 0.2100 0.3100 0.2100 0.3000 0.3000 20,700
Dec 18, 2023 0.3000 0.3000 0.1600 0.1900 0.1900 20,200
Dec 15, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 500
Dec 14, 2023 0.2800 0.3500 0.2800 0.3300 0.3300 4,200
Dec 13, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 200
Dec 12, 2023 0.2100 0.3900 0.2100 0.3600 0.3600 4,000
Dec 11, 2023 0.2000 0.3900 0.2000 0.3900 0.3900 17,800
Dec 8, 2023 0.3200 0.3800 0.3200 0.3800 0.3800 39,700
Dec 7, 2023 0.2600 0.3300 0.2600 0.3000 0.3000 15,600
Dec 6, 2023 0.2700 0.3100 0.2600 0.2700 0.2700 13,600
Dec 5, 2023 0.2500 0.2700 0.2100 0.2700 0.2700 16,100
Dec 4, 2023 0.2100 0.4200 0.2100 0.3000 0.3000 42,600
Dec 1, 2023 0.1800 0.2300 0.1800 0.2300 0.2300 16,900
Nov 30, 2023 0.1800 0.1800 0.1300 0.1800 0.1800 42,700
Nov 29, 2023 0.1900 0.1900 0.1600 0.1900 0.1900 25,900
Nov 28, 2023 0.1600 0.1900 0.1600 0.1900 0.1900 2,000
Nov 27, 2023 0.1700 0.1900 0.1600 0.1600 0.1600 12,400
Nov 24, 2023 0.1600 0.1700 0.1600 0.1700 0.1700 3,700
Nov 22, 2023 0.1300 0.1500 0.1200 0.1500 0.1500 3,100
Nov 21, 2023 0.1400 0.1900 0.1100 0.1700 0.1700 15,400
Nov 20, 2023 0.1700 0.1900 0.1300 0.1400 0.1400 5,100
Nov 17, 2023 0.1500 0.1900 0.1300 0.1900 0.1900 29,500
Nov 16, 2023 0.1500 0.1500 0.1400 0.1400 0.1400 12,800
Nov 15, 2023 0.1400 0.2000 0.1300 0.1700 0.1700 89,000
Nov 14, 2023 0.1800 0.2300 0.1200 0.1400 0.1400 68,000
Nov 13, 2023 0.1400 0.2800 0.1400 0.1800 0.1800 59,000
Nov 10, 2023 0.0800 0.2200 0.0800 0.1500 0.1500 135,200
Nov 9, 2023 0.3100 0.3500 0.0700 0.0700 0.0700 205,700
Nov 8, 2023 0.2800 0.4900 0.2800 0.3100 0.3100 84,400
Nov 7, 2023 0.3300 0.3700 0.3300 0.3500 0.3500 26,900
Nov 6, 2023 0.3500 0.4000 0.3300 0.3600 0.3600 138,700
Nov 3, 2023 0.3300 0.4400 0.3200 0.3900 0.3900 172,500
Nov 2, 2023 0.3600 0.3800 0.3400 0.3700 0.3700 62,200
Nov 1, 2023 0.3400 0.3500 0.3200 0.3500 0.3500 43,100
Oct 31, 2023 0.3100 0.3500 0.3100 0.3300 0.3300 33,000
Oct 30, 2023 0.3400 0.3700 0.3200 0.3300 0.3300 27,100
Oct 27, 2023 0.3400 0.3900 0.3400 0.3500 0.3500 21,800
Oct 26, 2023 0.3800 0.3800 0.3500 0.3500 0.3500 30,400
Oct 25, 2023 0.3800 0.4000 0.3600 0.3700 0.3700 15,200
Oct 24, 2023 0.3600 0.3800 0.3600 0.3800 0.3800 13,000
Oct 23, 2023 0.3800 0.3800 0.3500 0.3500 0.3500 52,100
Oct 20, 2023 0.3700 0.4000 0.3700 0.4000 0.4000 23,000
Oct 19, 2023 0.5100 0.5100 0.3700 0.3800 0.3800 135,900
Oct 18, 2023 0.3900 0.4500 0.3800 0.4500 0.4500 124,200
Oct 17, 2023 0.4000 0.4100 0.3800 0.3800 0.3800 27,100
Oct 16, 2023 0.4000 0.4100 0.3800 0.4000 0.4000 23,000
Oct 13, 2023 0.3800 0.4000 0.3800 0.3900 0.3900 8,700
Oct 12, 2023 0.4000 0.4000 0.3800 0.3800 0.3800 15,500
Oct 11, 2023 0.4000 0.4200 0.3800 0.4000 0.4000 24,200
Oct 10, 2023 0.3700 0.4000 0.3600 0.3900 0.3900 37,400
Oct 9, 2023 0.4000 0.4000 0.3600 0.3700 0.3700 39,400
Oct 6, 2023 0.4200 0.4300 0.3900 0.3900 0.3900 36,000
Oct 5, 2023 0.4300 0.4300 0.4200 0.4200 0.4200 7,900
Oct 4, 2023 0.4400 0.4400 0.4200 0.4200 0.4200 12,200
Oct 3, 2023 0.4400 0.4500 0.4200 0.4300 0.4300 14,300
Oct 2, 2023 0.4600 0.4600 0.4200 0.4400 0.4400 13,700
Sep 29, 2023 0.4500 0.4500 0.4200 0.4300 0.4300 19,000
Sep 28, 2023 0.4800 0.4800 0.4300 0.4400 0.4400 6,900
Sep 27, 2023 0.4300 0.4600 0.4300 0.4600 0.4600 8,400
Sep 26, 2023 0.4300 0.4500 0.4200 0.4500 0.4500 10,300
Sep 25, 2023 0.4300 0.4300 0.4200 0.4200 0.4200 10,500
Sep 22, 2023 0.4500 0.4500 0.4300 0.4400 0.4400 15,500
Sep 21, 2023 0.4900 0.4900 0.4500 0.4500 0.4500 41,000
Sep 20, 2023 0.4700 0.4900 0.4600 0.4600 0.4600 13,100
Sep 19, 2023 0.4800 0.4900 0.4600 0.4600 0.4600 10,800
Sep 18, 2023 0.4800 0.4800 0.4500 0.4600 0.4600 42,800
Sep 15, 2023 0.4900 0.4900 0.4500 0.4800 0.4800 84,200
Sep 14, 2023 0.5300 0.5300 0.4800 0.4900 0.4900 48,200
Sep 13, 2023 0.5100 0.5300 0.5100 0.5300 0.5300 20,100
Sep 12, 2023 0.5100 0.5200 0.5000 0.5100 0.5100 9,500
Sep 11, 2023 0.4900 0.5300 0.4900 0.5200 0.5200 10,700
Sep 8, 2023 0.5000 0.5300 0.5000 0.5000 0.5000 6,100
Sep 7, 2023 0.5400 0.5700 0.5200 0.5300 0.5300 6,200
Sep 6, 2023 0.5300 0.5700 0.5300 0.5500 0.5500 10,900
Sep 5, 2023 0.5700 0.5700 0.5300 0.5300 0.5300 7,500
Sep 1, 2023 0.5300 0.5900 0.5200 0.5500 0.5500 5,200
Aug 31, 2023 0.6000 0.6000 0.5300 0.5400 0.5400 28,200
Aug 30, 2023 0.4800 0.6100 0.4800 0.6100 0.6100 59,700
Aug 29, 2023 0.4800 0.5100 0.4700 0.5000 0.5000 74,200
Aug 28, 2023 0.5500 0.5800 0.4700 0.4800 0.4800 493,300
Aug 25, 2023 0.5900 0.6100 0.4900 0.5500 0.5500 633,000
Aug 24, 2023 0.6400 0.6600 0.5600 0.5900 0.5900 184,000
Aug 23, 2023 0.7300 0.7300 0.7000 0.7000 0.7000 32,400
Aug 22, 2023 0.7100 0.7400 0.7000 0.7200 0.7200 13,100
Aug 21, 2023 0.7300 0.7500 0.7100 0.7100 0.7100 21,000
Aug 18, 2023 0.7200 0.7500 0.7200 0.7200 0.7200 28,700
Aug 17, 2023 0.7400 0.7900 0.7100 0.7200 0.7200 27,700
Aug 16, 2023 0.8300 0.8300 0.7100 0.7600 0.7600 102,600
Aug 15, 2023 0.8900 0.8900 0.8100 0.8300 0.8300 34,400
Aug 14, 2023 0.8600 0.8700 0.8400 0.8700 0.8700 5,300
Aug 11, 2023 0.9000 0.9000 0.8400 0.8700 0.8700 13,800
Aug 10, 2023 0.8600 0.8600 0.8500 0.8600 0.8600 6,800
Aug 9, 2023 0.8800 0.8900 0.8300 0.8700 0.8700 89,400
Aug 8, 2023 0.8800 0.9300 0.8800 0.8900 0.8900 8,700
Aug 7, 2023 0.8800 0.9700 0.8600 0.8800 0.8800 235,600
Aug 4, 2023 0.9200 0.9500 0.8500 0.8600 0.8600 21,100
Aug 3, 2023 0.9000 0.9000 0.8600 0.8700 0.8700 19,600
Aug 2, 2023 0.9200 0.9300 0.9000 0.9000 0.9000 11,300
Aug 1, 2023 0.8600 0.9500 0.8600 0.9100 0.9100 16,200
Jul 31, 2023 0.9300 0.9300 0.8700 0.8800 0.8800 34,500
Jul 28, 2023 0.9600 0.9600 0.9000 0.9300 0.9300 21,800
Jul 27, 2023 0.9800 0.9900 0.9400 0.9400 0.9400 28,600
Jul 26, 2023 0.9500 0.9700 0.9100 0.9400 0.9400 21,600
Jul 25, 2023 0.9600 0.9700 0.9300 0.9400 0.9400 27,700
Jul 24, 2023 0.8900 0.9600 0.8300 0.9300 0.9300 407,700
Jul 21, 2023 0.8600 0.8600 0.8300 0.8300 0.8300 29,800
Jul 20, 2023 0.8900 0.8900 0.8300 0.8500 0.8500 29,400
Jul 19, 2023 0.9000 0.9200 0.8300 0.8800 0.8800 85,800
Jul 18, 2023 1.0000 1.0000 0.8800 0.9200 0.9200 43,200
Jul 17, 2023 1.0500 1.1500 0.9300 0.9300 0.9300 103,100
Jul 14, 2023 1.0000 1.0100 0.9800 1.0000 1.0000 17,100
Jul 13, 2023 1.0500 1.0500 1.0000 1.0300 1.0300 22,200
Jul 12, 2023 1.0100 1.0600 0.9900 1.0200 1.0200 25,100
Jul 11, 2023 1.0200 1.0900 1.0200 1.0200 1.0200 13,100
Jul 10, 2023 1.0000 1.0900 1.0000 1.0500 1.0500 48,400
Jul 7, 2023 1.0500 1.0500 1.0000 1.0000 1.0000 26,600
Jul 6, 2023 1.0700 1.0700 1.0000 1.0100 1.0100 29,600
Jul 5, 2023 1.0800 1.1000 1.0400 1.0800 1.0800 25,400
Jul 3, 2023 1.0500 1.1400 1.0500 1.0600 1.0600 45,300
Jun 30, 2023 1.1300 1.1400 1.1100 1.1100 1.1100 20,700
Jun 29, 2023 1.0800 1.1100 1.0700 1.0900 1.0900 33,100
Jun 28, 2023 1.1100 1.1400 1.0400 1.0600 1.0600 70,000
Jun 27, 2023 1.0600 1.1700 1.0600 1.1400 1.1400 32,500
Jun 26, 2023 1.0300 1.0800 1.0200 1.0800 1.0800 21,400
Jun 23, 2023 1.0500 1.0800 1.0400 1.0600 1.0600 10,500
Jun 22, 2023 1.0300 1.0800 1.0200 1.0800 1.0800 14,200
Jun 21, 2023 1.1000 1.1000 0.9800 1.0400 1.0400 10,700
Jun 20, 2023 1.0700 1.0800 1.0600 1.0600 1.0600 10,900
Jun 16, 2023 1.0000 1.0700 0.9600 1.0600 1.0600 48,100
Jun 15, 2023 0.9700 0.9900 0.9700 0.9900 0.9900 15,500
Jun 14, 2023 0.9900 1.0000 0.9200 0.9700 0.9700 14,100
Jun 13, 2023 0.9500 1.0000 0.9000 1.0000 1.0000 19,000
Jun 12, 2023 0.9000 1.0000 0.8900 0.9500 0.9500 33,400
Jun 9, 2023 0.8300 0.9000 0.8300 0.9000 0.9000 2,700
Jun 8, 2023 0.8500 0.9000 0.8500 0.9000 0.9000 2,500
Jun 7, 2023 0.9000 0.9000 0.8800 0.8800 0.8800 5,600
Jun 6, 2023 0.8300 0.8700 0.8300 0.8700 0.8700 7,200
Jun 5, 2023 0.8300 0.8600 0.8200 0.8600 0.8600 3,200
Jun 2, 2023 0.8600 0.8600 0.8100 0.8500 0.8500 4,500
Jun 1, 2023 0.8500 0.8600 0.8500 0.8600 0.8600 900
May 31, 2023 0.8300 0.8600 0.8300 0.8600 0.8600 9,300
May 30, 2023 0.8100 0.8500 0.8100 0.8200 0.8200 4,700
May 26, 2023 0.8500 0.8700 0.7500 0.7800 0.7800 48,200
May 25, 2023 0.8800 0.8800 0.8300 0.8700 0.8700 22,400
May 24, 2023 0.8400 0.8600 0.8100 0.8600 0.8600 8,600
May 23, 2023 0.8100 0.8800 0.8100 0.8500 0.8500 12,700
May 22, 2023 0.8500 0.8700 0.8100 0.8300 0.8300 21,000
May 19, 2023 0.9000 0.9000 0.8500 0.8500 0.8500 31,100
May 18, 2023 0.8900 0.9000 0.8500 0.9000 0.9000 26,400
May 17, 2023 0.8900 0.9000 0.8800 0.8900 0.8900 3,900
May 16, 2023 0.8800 0.9000 0.8800 0.8900 0.8900 8,800
May 15, 2023 0.9000 0.9200 0.8800 0.8800 0.8800 4,700
May 12, 2023 0.8800 0.9100 0.8700 0.9100 0.9100 9,000
May 11, 2023 0.8800 0.9100 0.8700 0.9100 0.9100 8,900
May 10, 2023 0.8900 0.9100 0.8900 0.9000 0.9000 9,100
May 9, 2023 0.9000 0.9200 0.8800 0.9000 0.9000 2,700
May 8, 2023 0.9400 0.9400 0.8800 0.9000 0.9000 5,200
May 5, 2023 0.9200 0.9500 0.8900 0.9400 0.9400 18,600
May 4, 2023 0.8900 0.9700 0.8900 0.9300 0.9300 20,900
May 3, 2023 0.8700 0.9300 0.8700 0.8800 0.8800 30,900
May 2, 2023 1.0000 1.0000 0.8700 0.9200 0.9200 38,600
May 1, 2023 1.0400 1.0900 0.9600 0.9600 0.9600 34,400
Apr 28, 2023 1.1100 1.1100 1.0300 1.0700 1.0700 15,200
Apr 27, 2023 1.1000 1.1000 1.0000 1.0600 1.0600 11,800
Apr 26, 2023 1.1000 1.1000 1.0300 1.0500 1.0500 12,600
Apr 25, 2023 1.1000 1.1000 1.0600 1.0900 1.0900 9,300

Related Tickers

HCWC
 
FFF.AX Forbidden Foods Limited
0.0130
-13.33%
 
NPRFF Nepra Foods Inc.
0.1000
+17.65%
 
BRLS Borealis Foods Inc.
4.0400
+2.54%
 
BOF BranchOut Food Inc.
2.0800
+82.46%
 
FREE Whole Earth Brands, Inc.
4.8200
0.00%
 
NUZE NuZee, Inc.
1.1700
-13.33%
 
SOWG Sow Good Inc.
17.50
+3.67%
 
STKL SunOpta Inc.
6.68
+1.98%
 
FTLF FitLife Brands, Inc.
28.00
+0.18%