Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Remsleep Holdings Inc (OP: RMSL )

0.0152 -0.0011 (-6.75%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 6, 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 (%)
Mar 31, 2022 0.0132 0.0145 0.0125 0.0140 25,438,148 +0.00(+7.69%)
Mar 30, 2022 0.0135 0.0145 0.0127 0.0130 14,391,629 -0.00(-7.14%)
Mar 29, 2022 0.0143 0.0149 0.0132 0.0140 14,779,883 +0.00(+3.70%)
Mar 28, 2022 0.0145 0.0154 0.0111 0.0135 78,105,344 -0.01(-29.69%)
Mar 25, 2022 0.0191 0.0198 0.0153 0.0192 24,147,850 +0.00(+3.78%)
Mar 24, 2022 0.0207 0.0207 0.0170 0.0185 15,819,269 -0.00(-7.50%)
Mar 23, 2022 0.0175 0.0208 0.0168 0.0200 18,259,340 +0.00(+5.26%)
Mar 22, 2022 0.0234 0.0244 0.0182 0.0190 25,845,924 -0.00(-17.75%)
Mar 21, 2022 0.0231 0.0241 0.0199 0.0231 12,953,319 +0.00(+0.43%)
Mar 18, 2022 0.0220 0.0230 0.0216 0.0230 20,537,924 +0.00(+6.98%)
Mar 17, 2022 0.0209 0.0234 0.0189 0.0215 20,398,060 +0.00(+8.04%)
Mar 16, 2022 0.0199 0.0209 0.0171 0.0199 16,592,269 -0.00(-2.45%)
Mar 15, 2022 0.0191 0.0208 0.0168 0.0204 38,868,740 +0.00(+13.97%)
Mar 14, 2022 0.0135 0.0200 0.0135 0.0179 19,059,916 +0.00(+32.59%)
Mar 11, 2022 0.0139 0.0139 0.0123 0.0135 7,526,970 +0.00(+3.05%)
Mar 10, 2022 0.0127 0.0139 0.0122 0.0131 4,593,324 +0.00(+0.00%)
Mar 09, 2022 0.0120 0.0143 0.0120 0.0131 7,299,764 -0.00(-1.50%)
Mar 08, 2022 0.0117 0.0138 0.0093 0.0133 28,845,440 +0.00(+10.83%)
Mar 07, 2022 0.0136 0.0136 0.0115 0.0120 20,947,508 -0.00(-8.40%)
Mar 04, 2022 0.0138 0.0138 0.0126 0.0131 9,542,361 -0.00(-1.50%)
Mar 03, 2022 0.0139 0.0139 0.0129 0.0133 12,344,606 -0.00(-3.62%)
Mar 02, 2022 0.0134 0.0143 0.0131 0.0138 5,579,635 +0.00(+5.34%)
Mar 01, 2022 0.0132 0.0140 0.0130 0.0131 5,326,008 -0.00(-4.38%)
Feb 28, 2022 0.0155 0.0155 0.0126 0.0137 7,439,216 -0.00(-8.05%)
Feb 25, 2022 0.0159 0.0150 0.0135 0.0149 11,975,316 +0.00(+0.00%)
Feb 24, 2022 0.0132 0.0157 0.0110 0.0149 13,738,189 +0.00(+14.62%)
Feb 23, 2022 0.0160 0.0169 0.0116 0.0130 31,931,644 -0.00(-18.75%)
Feb 22, 2022 0.0190 0.0190 0.0156 0.0160 9,336,292 -0.00(-11.11%)
Feb 18, 2022 0.0180 0 +0.00(+1.69%)
Feb 17, 2022 0.0195 0.0205 0.0169 0.0177 10,057,747 -0.00(-11.50%)
Feb 16, 2022 0.0199 0.0210 0.0189 0.0200 7,786,993 +0.00(+5.26%)
Feb 15, 2022 0.0173 0.0199 0.0166 0.0190 8,433,007 +0.00(+5.56%)
Feb 14, 2022 0.0190 0.0190 0.0165 0.0180 5,170,830 -0.00(-2.70%)
Feb 11, 2022 0.0189 0.0195 0.0175 0.0185 13,038,676 +0.00(+1.09%)
Feb 10, 2022 0.0204 0.0207 0.0163 0.0183 34,885,368 -0.00(-8.50%)
Feb 09, 2022 0.0237 0.0237 0.0191 0.0200 36,662,768 -0.00(-15.61%)
Feb 08, 2022 0.0251 0.0255 0.0230 0.0237 18,801,980 -0.00(-4.44%)
Feb 07, 2022 0.0225 0.0248 0.0220 0.0248 10,424,052 +0.00(+12.73%)
Feb 04, 2022 0.0211 0.0226 0.0200 0.0220 12,783,224 +0.00(+4.76%)
Feb 03, 2022 0.0200 0.0212 0.0210 10,294,900 +0.00(+4.48%)
Feb 02, 2022 0.0201 0.0215 0.0190 0.0201 16,882,720 -0.00(-1.95%)
Feb 01, 2022 0.0215 0.0239 0.0195 0.0205 30,546,696 -0.00(-2.38%)
Jan 31, 2022 0.0248 0.0205 0.0210 21,698,384 -0.00(-5.41%)
Jan 28, 2022 0.0250 0.0250 0.0220 0.0222 17,185,148 -0.00(-9.39%)
Jan 27, 2022 0.0214 0.0250 0.0210 0.0245 31,703,978 +0.00(+8.89%)
Jan 26, 2022 0.0267 0.0270 0.0225 0.0225 41,983,356 -0.00(-15.73%)
Jan 25, 2022 0.0215 0.0269 0.0199 0.0267 61,923,696 +0.01(+34.17%)
Jan 24, 2022 0.0198 0.0224 0.0180 0.0199 23,445,210 +0.00(+7.57%)
Jan 21, 2022 0.0204 0.0204 0.0181 0.0185 15,371,606 -0.00(-5.13%)
Jan 20, 2022 0.0204 0.0204 0.0171 0.0195 21,119,740 +0.00(+4.28%)
Jan 19, 2022 0.0242 0.0243 0.0177 0.0187 45,896,760 -0.00(-20.09%)
Jan 18, 2022 0.0211 0.0240 0.0206 0.0234 28,568,308 +0.00(+11.43%)
Jan 14, 2022 0.0210 0 +0.00(+16.02%)
Jan 13, 2022 0.0155 0.0206 0.0139 0.0181 50,109,044 +0.00(+21.48%)
Jan 12, 2022 0.0139 0.0150 0.0130 0.0149 12,995,727 +0.00(+9.56%)
Jan 11, 2022 0.0127 0.0139 0.0120 0.0136 7,016,467 +0.00(+6.25%)
Jan 10, 2022 0.0140 0.0147 0.0125 0.0128 9,188,985 -0.00(-5.19%)
Jan 07, 2022 0.0132 0.0135 0.0111 0.0135 19,678,576 +0.00(+5.47%)
Jan 06, 2022 0.0125 0.0143 0.0125 0.0128 11,534,005 -0.00(-1.54%)
Jan 05, 2022 0.0139 0.0154 0.0130 0.0130 25,500,144 -0.00(-3.70%)
Jan 04, 2022 0.0131 0.0145 0.0126 0.0135 11,485,267 +0.00(+6.30%)
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.