UK markets closed

REMSleep Holdings, Inc. (RMSL)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.0098+0.0002 (+2.08%)
At close: 03:29PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.01000.01050.00970.00980.00981,576,896
25 Jul 20240.01250.01250.00900.00980.00983,626,881
24 Jul 20240.00940.01190.00880.01190.01195,225,697
23 Jul 20240.01000.01030.00870.00910.00919,786,992
22 Jul 20240.01140.01140.00970.00990.00993,528,059
19 Jul 20240.01100.01200.01000.01100.01103,268,333
18 Jul 20240.01240.01240.01020.01100.01104,599,275
17 Jul 20240.01340.01340.01100.01150.01158,011,308
16 Jul 20240.01440.01490.01250.01280.01286,293,552
15 Jul 20240.01490.01490.01350.01390.01392,669,356
12 Jul 20240.01430.01450.01340.01440.01443,492,526
11 Jul 20240.01380.01490.01350.01430.01432,988,940
10 Jul 20240.01370.01410.01250.01350.01355,820,434
09 Jul 20240.01950.01950.01360.01360.013639,675,080
08 Jul 20240.02230.02340.01900.01910.019115,763,948
05 Jul 20240.02150.02650.02040.02290.022942,644,812
03 Jul 20240.02270.02600.02000.02160.021629,094,155
02 Jul 20240.01550.01700.01510.01670.01677,545,359
01 Jul 20240.01600.01670.01430.01570.01572,715,969
28 Jun 20240.01550.01600.01420.01530.01532,173,187
27 Jun 20240.01500.01540.01430.01540.0154948,014
26 Jun 20240.01540.01540.01420.01440.01441,350,448
25 Jun 20240.01430.01540.01430.01490.0149593,688
24 Jun 20240.01560.01610.01420.01500.01501,329,979
21 Jun 20240.01520.01550.01430.01460.01462,016,340
20 Jun 20240.01420.01560.01380.01550.01551,272,322
18 Jun 20240.01630.01650.01360.01540.01545,256,592
17 Jun 20240.01540.01620.01490.01620.01622,761,042
14 Jun 20240.01400.01500.01400.01490.0149988,993
13 Jun 20240.01480.01490.01360.01400.01401,992,071
12 Jun 20240.01630.01630.01400.01460.01461,248,604
11 Jun 20240.01570.01600.01400.01470.01472,089,952
10 Jun 20240.01510.01640.01400.01430.01434,448,162
07 Jun 20240.01650.01650.01470.01590.01593,160,121
06 Jun 20240.01700.01700.01500.01500.01501,392,262
05 Jun 20240.01630.01670.01510.01620.01621,348,326
04 Jun 20240.01700.01700.01510.01550.01551,830,168
03 Jun 20240.01700.01720.01490.01600.01601,926,763
31 May 20240.01650.01700.01530.01600.01602,015,856
30 May 20240.01700.01700.01600.01600.0160984,582
29 May 20240.01700.01800.01490.01690.01698,052,867
28 May 20240.01650.01730.01500.01670.01673,310,632
24 May 20240.01690.01690.01550.01690.01692,261,471
23 May 20240.01530.01700.01530.01550.0155664,244
22 May 20240.01610.01610.01400.01540.01541,602,693
21 May 20240.01850.01850.01430.01610.01614,871,818
20 May 20240.01700.02000.01660.01840.01844,383,794
17 May 20240.01600.01700.01500.01690.01693,769,840
16 May 20240.01430.01600.01430.01600.01604,131,997
15 May 20240.01450.01450.01350.01410.01411,575,132
14 May 20240.01300.01450.01270.01400.01402,613,700
13 May 20240.01180.01410.01170.01330.01334,279,281
10 May 20240.01200.01200.01100.01180.0118147,688
09 May 20240.01140.01200.01000.01100.01101,211,884
08 May 20240.01220.01220.01000.01100.01102,445,173
07 May 20240.01230.01240.01100.01220.0122383,197
06 May 20240.01010.01250.01010.01170.0117800,026
03 May 20240.01100.01210.01100.01170.01171,977,162
02 May 20240.01100.01210.01000.01160.01161,378,925
01 May 20240.01050.01060.00860.01050.0105656,590
30 Apr 20240.01090.01090.00950.00990.0099728,262
29 Apr 20240.01090.01140.01000.01050.0105538,829
26 Apr 20240.01100.01100.01000.01050.01051,497,766
25 Apr 20240.00950.01200.00950.01000.01001,301,735
24 Apr 20240.00960.01000.00960.00980.0098624,178
23 Apr 20240.00860.00970.00860.00880.0088877,905
22 Apr 20240.00960.01000.00900.00900.0090716,152
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...