Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Remsleep Holdings Inc (OP: RMSL )

0.0169 +0.0014 (+9.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 31, 2022 0.0360 0.0418 0.0360 0.0418 14,142,131 +0.01(+16.11%)
May 27, 2022 0.0365 0.0397 0.0352 0.0360 14,421,188 +0.00(+3.15%)
May 26, 2022 0.0321 0.0355 0.0321 0.0349 7,004,071 +0.00(+9.40%)
May 25, 2022 0.0348 0.0355 0.0291 0.0319 16,313,737 -0.00(-8.60%)
May 24, 2022 0.0390 0.0397 0.0289 0.0349 24,897,064 -0.00(-4.64%)
May 23, 2022 0.0363 0.0430 0.0352 0.0366 35,958,528 -0.00(-5.91%)
May 20, 2022 0.0352 0.0413 0.0347 0.0389 50,634,900 +0.00(+12.10%)
May 19, 2022 0.0307 0.0350 0.0307 0.0347 21,543,000 +0.00(+15.67%)
May 18, 2022 0.0281 0.0320 0.0279 0.0300 25,182,392 +0.00(+7.91%)
May 17, 2022 0.0255 0.0278 0.0255 0.0278 10,229,791 +0.00(+8.17%)
May 16, 2022 0.0253 0.0268 0.0250 0.0257 14,928,225 +0.00(+3.63%)
May 13, 2022 0.0257 0.0257 0.0237 0.0248 4,924,819 -0.00(-1.20%)
May 12, 2022 0.0257 0.0257 0.0237 0.0251 6,313,787 -0.00(-1.18%)
May 11, 2022 0.0259 0.0259 0.0230 0.0254 7,491,274 -0.00(-0.39%)
May 10, 2022 0.0245 0.0260 0.0245 0.0255 8,110,481 +0.00(+4.08%)
May 09, 2022 0.0238 0.0253 0.0227 0.0245 17,473,292 +0.00(+3.81%)
May 06, 2022 0.0227 0.0248 0.0203 0.0236 21,624,516 +0.00(+5.83%)
May 05, 2022 0.0229 0.0230 0.0210 0.0223 12,087,802 -0.00(-2.19%)
May 04, 2022 0.0215 0.0229 0.0203 0.0228 6,967,407 +0.00(+7.55%)
May 03, 2022 0.0207 0.0219 0.0199 0.0212 7,061,028 +0.00(+1.92%)
May 02, 2022 0.0210 0.0219 0.0185 0.0208 12,516,805 +0.00(+1.46%)
Apr 29, 2022 0.0227 0.0229 0.0195 0.0205 3,556,637 +0.00(+0.99%)
Apr 28, 2022 0.0207 0.0207 0.0198 0.0203 4,819,935 -0.00(-1.93%)
Apr 27, 2022 0.0200 0.0219 0.0200 0.0207 15,794,606 +0.00(+3.50%)
Apr 26, 2022 0.0209 0.0214 0.0194 0.0200 7,452,279 -0.00(-0.99%)
Apr 25, 2022 0.0204 0.0208 0.0191 0.0202 7,999,063 +0.00(+2.02%)
Apr 22, 2022 0.0180 0.0219 0.0165 0.0198 29,285,304 +0.00(+10.61%)
Apr 21, 2022 0.0194 0.0194 0.0162 0.0179 10,583,401 -0.00(-4.79%)
Apr 20, 2022 0.0198 0.0200 0.0182 0.0188 13,891,113 -0.00(-5.05%)
Apr 19, 2022 0.0206 0.0209 0.0176 0.0198 15,717,269 -0.00(-3.41%)
Apr 18, 2022 0.0179 0.0209 0.0175 0.0205 33,444,438 +0.00(+17.14%)
Apr 14, 2022 0.0164 0.0176 0.0163 0.0175 12,127,700 +0.00(+7.36%)
Apr 13, 2022 0.0149 0.0169 0.0149 0.0163 19,705,856 +0.00(+11.64%)
Apr 12, 2022 0.0139 0.0150 0.0133 0.0146 10,297,058 +0.00(+4.29%)
Apr 11, 2022 0.0139 0.0149 0.0137 0.0140 5,750,178 +0.00(+0.72%)
Apr 08, 2022 0.0147 0.0148 0.0139 0.0139 7,076,612 -0.00(-2.80%)
Apr 07, 2022 0.0150 0.0150 0.0140 0.0143 6,215,436 -0.00(-4.67%)
Apr 06, 2022 0.0141 0.0155 0.0139 0.0150 4,588,097 +0.00(+0.00%)
Apr 05, 2022 0.0151 0.0154 0.0141 0.0150 6,210,261 -0.00(-0.66%)
Apr 04, 2022 0.0150 0.0159 0.0140 0.0151 6,216,915 -0.00(-1.31%)
Apr 01, 2022 0.0149 0.0172 0.0139 0.0153 26,499,760 +0.00(+9.29%)
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%)
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.