UK markets close in 7 hours 35 minutes

REMSleep Holdings, Inc. (RMSL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0128+0.0008 (+6.67%)
At close: 03:49PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.01320.01340.01200.01280.01281,831,904
25 Nov 20220.01300.01300.01200.01200.01201,072,608
23 Nov 20220.01360.01360.01200.01300.01303,324,138
22 Nov 20220.01290.01360.01290.01350.01351,013,420
21 Nov 20220.01290.01410.01290.01360.0136744,469
18 Nov 20220.01380.01410.01290.01410.01412,123,429
17 Nov 20220.01280.01400.01280.01380.0138277,475
16 Nov 20220.01300.01390.01260.01360.01362,662,812
15 Nov 20220.01400.01400.01290.01310.01311,476,258
14 Nov 20220.01360.01450.01290.01330.01332,548,772
11 Nov 20220.01400.01400.01300.01400.01401,268,031
10 Nov 20220.01300.01500.01200.01380.01383,405,653
09 Nov 20220.01290.01350.01150.01300.01307,996,032
08 Nov 20220.01430.01430.01150.01190.011915,519,404
07 Nov 20220.01380.01480.01250.01450.01452,717,291
04 Nov 20220.01400.01520.01360.01400.01401,747,516
03 Nov 20220.01540.01540.01360.01400.01402,112,759
02 Nov 20220.01380.01590.01150.01500.015012,216,962
01 Nov 20220.01400.01400.01300.01380.0138614,185
31 Oct 20220.01130.01380.00940.01380.01385,768,899
28 Oct 20220.01350.01430.01220.01430.01431,124,623
27 Oct 20220.01320.01380.01260.01290.01293,278,513
26 Oct 20220.01350.01430.01310.01380.01381,054,375
25 Oct 20220.01380.01450.01300.01370.01371,595,574
24 Oct 20220.01470.01470.01280.01380.01382,712,922
21 Oct 20220.01460.01460.01300.01350.01351,242,624
20 Oct 20220.01500.01500.01280.01400.01402,577,360
19 Oct 20220.01480.01480.01280.01350.01354,198,603
18 Oct 20220.01380.01480.01360.01420.0142630,442
17 Oct 20220.01300.01480.01300.01480.0148731,674
14 Oct 20220.01450.01490.01300.01400.01401,387,847
13 Oct 20220.01380.01440.01280.01420.01422,122,468
12 Oct 20220.01300.01380.01250.01360.0136799,426
11 Oct 20220.01320.01400.01250.01300.01301,530,977
10 Oct 20220.01320.01420.01320.01400.01401,134,368
07 Oct 20220.01450.01450.01320.01410.01411,007,019
06 Oct 20220.01390.01450.01300.01420.01421,442,018
05 Oct 20220.01430.01440.01350.01420.01422,542,079
04 Oct 20220.01440.01440.01340.01400.01404,868,226
03 Oct 20220.01350.01500.01220.01430.01434,871,420
30 Sept 20220.01250.01290.01200.01270.01278,692,279
29 Sept 20220.01340.01390.01200.01220.012222,830,953
28 Sept 20220.01440.01450.01300.01330.013317,161,665
27 Sept 20220.01520.01580.01390.01430.01434,958,227
26 Sept 20220.01470.01590.01470.01510.01511,590,340
23 Sept 20220.01540.01570.01480.01570.01577,028,930
22 Sept 20220.01600.01600.01410.01510.01512,627,103
21 Sept 20220.01600.01600.01460.01500.01501,886,903
20 Sept 20220.01520.01600.01480.01550.01552,282,777
19 Sept 20220.01510.01510.01480.01500.01501,606,770
16 Sept 20220.01600.01600.01460.01510.01512,891,470
15 Sept 20220.01600.01670.01530.01570.01572,173,809
14 Sept 20220.01570.01570.01460.01510.01511,560,874
13 Sept 20220.01550.01590.01500.01550.01552,626,726
12 Sept 20220.01590.01600.01470.01530.01535,770,551
09 Sept 20220.01700.01700.01540.01600.01604,904,841
08 Sept 20220.01700.01760.01550.01560.01561,680,531
07 Sept 20220.01750.01750.01560.01600.01602,192,536
06 Sept 20220.01700.01750.01600.01750.01751,560,341
02 Sept 20220.01520.01700.01500.01700.01701,563,603
01 Sept 20220.01500.01630.01480.01500.01502,952,765
31 Aug 20220.01600.01700.01500.01530.01537,536,284
30 Aug 20220.01690.01720.01520.01600.01601,192,703
29 Aug 20220.01700.01700.01490.01690.016912,098,464
26 Aug 20220.01750.01870.01580.01640.016411,951,888
25 Aug 20220.01810.01810.01700.01750.01755,534,117
24 Aug 20220.01940.01940.01800.01810.01812,437,113
23 Aug 20220.02000.02000.01790.01850.01853,185,546
22 Aug 20220.02000.02000.01780.01850.01855,576,334
19 Aug 20220.02050.02100.01850.01920.01923,452,676
18 Aug 20220.02100.02190.01850.02050.02054,218,951
17 Aug 20220.01860.02000.01830.01970.01974,108,708
16 Aug 20220.01950.02000.01820.01970.01975,443,141
15 Aug 20220.02040.02150.01860.02070.02073,377,987
12 Aug 20220.01990.02040.01810.02040.02043,026,074
11 Aug 20220.02000.02090.01800.01870.01873,827,073
10 Aug 20220.01940.02050.01800.01870.01874,817,222
09 Aug 20220.01890.01990.01720.01770.01779,600,753
08 Aug 20220.02000.02040.01850.01900.01907,342,094
05 Aug 20220.02200.02200.01950.02030.020315,874,437
04 Aug 20220.02150.02150.01960.02100.021017,941,527
03 Aug 20220.02180.02290.02110.02140.02147,032,502
02 Aug 20220.02240.02250.02070.02110.021115,948,941
01 Aug 20220.02360.02550.02080.02240.022414,086,491
29 Jul 20220.02700.02760.02360.02360.02366,340,837
28 Jul 20220.02750.02750.02340.02680.02682,579,972
27 Jul 20220.02650.02800.02600.02750.027511,159,487
26 Jul 20220.02360.02500.02260.02500.02502,652,134
25 Jul 20220.02300.02480.02140.02330.02332,626,151
22 Jul 20220.02650.02680.02050.02300.023010,874,119
21 Jul 20220.02620.02670.02260.02550.02556,669,700
20 Jul 20220.02770.02910.02320.02540.025415,921,940
19 Jul 20220.03190.03310.02000.02720.027247,626,062
18 Jul 20220.03430.03590.02850.03290.032917,632,177
15 Jul 20220.03380.03580.03170.03390.033914,038,163
14 Jul 20220.02850.03460.02820.03350.033515,532,830
13 Jul 20220.02690.02980.02640.02850.02859,885,237
12 Jul 20220.02350.02880.02190.02670.026721,807,955
11 Jul 20220.02570.02600.02150.02350.023513,813,434
08 Jul 20220.02820.02820.02320.02570.02576,345,579
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...