UK markets open in 6 hours 1 minute

REMSleep Holdings, Inc. (RMSL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0096-0.0003 (-2.83%)
At close: 03:50PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.00990.01000.00920.00960.0096897,199
18 Apr 20240.00920.01000.00920.00990.0099171,499
17 Apr 20240.01000.01050.00920.00980.0098584,810
16 Apr 20240.00930.01080.00900.01000.0100904,983
15 Apr 20240.01140.01140.00700.01000.01003,054,631
12 Apr 20240.01200.01200.01050.01050.0105780,310
11 Apr 20240.00810.01200.00800.01100.01103,532,017
10 Apr 20240.01210.01230.01170.01190.0119446,916
09 Apr 20240.01250.01270.01200.01220.0122227,170
08 Apr 20240.01300.01300.01200.01250.01253,445,721
05 Apr 20240.01230.01250.01200.01220.0122282,848
04 Apr 20240.01310.01310.01200.01250.0125411,245
03 Apr 20240.01210.01330.01180.01270.0127922,529
02 Apr 20240.01250.01250.01160.01210.01211,231,305
01 Apr 20240.01310.01310.01120.01150.0115358,211
28 Mar 20240.01310.01370.01120.01240.01242,483,141
27 Mar 20240.01180.01350.01130.01280.01282,705,103
26 Mar 20240.01140.01180.00900.01180.01181,128,751
25 Mar 20240.00840.01100.00810.01100.01102,996,976
22 Mar 20240.00800.00850.00760.00840.0084671,445
21 Mar 20240.00820.00850.00800.00800.0080440,786
20 Mar 20240.00840.00840.00820.00820.0082225,488
19 Mar 20240.00840.00850.00750.00820.00821,241,650
18 Mar 20240.00800.00850.00720.00750.00751,329,320
15 Mar 20240.00780.00820.00780.00790.0079666,035
14 Mar 20240.00780.00890.00720.00800.0080950,059
13 Mar 20240.00890.00890.00780.00800.0080580,523
12 Mar 20240.00900.00900.00740.00840.0084918,523
11 Mar 20240.00870.00900.00640.00840.00842,830,402
08 Mar 20240.00850.00960.00790.00850.0085939,668
07 Mar 20240.00800.00850.00740.00820.0082330,954
06 Mar 20240.00780.00850.00630.00800.00803,336,259
05 Mar 20240.00850.00850.00760.00780.00782,348,626
04 Mar 20240.00700.00850.00530.00740.007411,927,789
01 Mar 20240.00610.00790.00610.00700.00705,016,112
29 Feb 20240.00760.00800.00610.00750.00754,166,958
28 Feb 20240.00810.00850.00750.00750.00753,094,038
27 Feb 20240.00840.00900.00740.00810.00812,470,095
26 Feb 20240.00860.00900.00840.00840.00841,063,990
23 Feb 20240.00880.00900.00860.00860.0086129,550
22 Feb 20240.00900.00950.00850.00870.0087539,246
21 Feb 20240.00920.00940.00850.00900.0090536,265
20 Feb 20240.00950.00960.00890.00920.0092312,617
16 Feb 20240.00850.00900.00830.00890.0089561,150
15 Feb 20240.00890.00910.00840.00850.00851,104,071
14 Feb 20240.00910.00950.00270.00880.008813,655,425
13 Feb 20240.00910.00950.00900.00950.00951,811,353
12 Feb 20240.00920.01000.00900.00930.00932,985,168
09 Feb 20240.00960.01000.00910.00960.00962,772,557
08 Feb 20240.00950.00990.00900.00950.00952,084,781
07 Feb 20240.00980.01000.00910.00940.0094743,357
06 Feb 20240.00980.01010.00950.00950.00951,259,295
05 Feb 20240.00990.01000.00980.00990.0099805,926
02 Feb 20240.01020.01020.00960.01010.01011,799,526
01 Feb 20240.00960.01100.00950.00980.00981,813,849
31 Jan 20240.01000.01000.00900.00940.00944,142,957
30 Jan 20240.01010.01030.00950.00980.0098750,238
29 Jan 20240.00860.01090.00860.00990.00991,986,284
26 Jan 20240.00980.01080.00960.01040.01042,160,357
25 Jan 20240.01040.01040.00920.00960.00962,251,484
24 Jan 20240.01080.01090.00920.01000.01003,584,765
23 Jan 20240.01200.01200.00960.01030.01038,688,949
22 Jan 20240.01600.01600.00770.00960.009643,852,001
19 Jan 20240.01550.01640.01490.01600.01602,006,132
18 Jan 20240.01650.01690.01500.01500.01501,853,034
17 Jan 20240.01680.01680.01580.01580.01581,138,487
16 Jan 20240.01640.01760.01510.01600.01602,676,527
12 Jan 20240.01630.01730.01500.01500.01502,748,490
11 Jan 20240.01720.01720.01550.01600.01601,949,171
10 Jan 20240.01640.01730.01550.01610.01611,638,448
09 Jan 20240.01690.01730.01600.01650.0165904,898
08 Jan 20240.01600.01690.01530.01600.01601,788,235
05 Jan 20240.01580.01660.01510.01570.0157985,952
04 Jan 20240.01590.01660.01490.01580.01583,221,405
03 Jan 20240.01660.01690.01490.01510.01512,526,582
02 Jan 20240.01600.01690.01500.01660.0166824,118
29 Dec 20230.01600.01600.01500.01550.0155382,837
28 Dec 20230.01560.01650.01440.01470.01472,031,827
27 Dec 20230.01520.01660.01360.01510.01512,206,550
26 Dec 20230.01540.01620.01480.01520.0152730,242
22 Dec 20230.01500.01540.01480.01510.0151683,459
21 Dec 20230.01620.01620.01470.01500.01502,261,250
20 Dec 20230.01600.01690.01520.01550.0155855,836
19 Dec 20230.01520.01690.01520.01690.0169351,773
18 Dec 20230.01530.01670.01510.01630.0163640,286
15 Dec 20230.01730.01730.01520.01670.01671,051,348
14 Dec 20230.01520.01690.01520.01550.0155739,109
13 Dec 20230.01650.01690.01510.01550.01551,900,065
12 Dec 20230.01580.01640.01500.01600.01602,364,564
11 Dec 20230.01680.01780.01510.01600.01602,776,765
08 Dec 20230.01650.01680.01600.01680.01681,214,703
07 Dec 20230.01670.01690.01590.01690.0169783,081
06 Dec 20230.01650.01700.01650.01690.0169398,565
05 Dec 20230.01660.01700.01630.01650.0165735,206
04 Dec 20230.01620.01710.01620.01620.0162596,552
01 Dec 20230.01650.01700.01620.01650.0165855,275
30 Nov 20230.01690.01700.01630.01650.0165644,043
29 Nov 20230.01680.01700.01650.01670.0167699,266
28 Nov 20230.01700.01790.01660.01720.0172524,535
27 Nov 20230.01690.01700.01530.01700.0170786,048
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...