UK markets closed

REMSleep Holdings, Inc. (RMSL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0090-0.0002 (-2.17%)
At close: 03:59PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.00920.00940.00850.00900.0090536,265
20 Feb 20240.00950.00960.00890.00920.0092476,134
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
24 Nov 20230.01700.01720.01700.01710.0171187,376
22 Nov 20230.01700.01800.01580.01710.01711,791,888
21 Nov 20230.01600.01700.01550.01700.01701,484,081
20 Nov 20230.01610.01730.01550.01600.01602,138,804
17 Nov 20230.01620.01620.01550.01620.0162949,229
16 Nov 20230.01700.01700.01580.01580.0158227,385
15 Nov 20230.01550.01700.01510.01550.0155728,028
14 Nov 20230.01620.01700.01510.01550.0155824,685
13 Nov 20230.01700.01700.01500.01540.01541,380,820
10 Nov 20230.01710.01710.01610.01650.01651,717,655
09 Nov 20230.01710.01710.01650.01660.01661,523,417
08 Nov 20230.01750.01790.01650.01740.01741,323,835
07 Nov 20230.01720.01800.01550.01750.0175601,516
06 Nov 20230.01650.01720.01470.01650.01652,371,625
03 Nov 20230.01460.01650.01440.01600.0160762,554
02 Nov 20230.01390.01650.01220.01460.01463,325,176
01 Nov 20230.01420.01420.01250.01390.0139784,559
31 Oct 20230.01320.01420.01320.01380.0138425,605
30 Oct 20230.01160.01420.01160.01400.0140358,667
27 Oct 20230.01470.01490.01350.01410.0141832,737
26 Oct 20230.01380.01490.01380.01450.0145526,832
25 Oct 20230.01510.01510.01280.01280.0128486,450
24 Oct 20230.01500.01500.01390.01390.0139305,893
23 Oct 20230.01620.01620.01390.01500.01501,059,075
20 Oct 20230.01430.01480.01380.01480.0148599,113
19 Oct 20230.01420.01560.01320.01360.01361,246,229
18 Oct 20230.01460.01570.01420.01420.01421,195,482
17 Oct 20230.01440.01580.01370.01480.01482,057,552
16 Oct 20230.01500.01620.01250.01440.01441,920,741
13 Oct 20230.01510.01660.01460.01460.01461,335,390
12 Oct 20230.01600.01660.01480.01500.01502,473,120
11 Oct 20230.01530.01650.01520.01580.01581,524,156
10 Oct 20230.01700.01700.01510.01530.0153900,971
09 Oct 20230.01600.01900.01500.01590.01591,464,826
06 Oct 20230.01700.01810.01570.01670.01672,916,145
05 Oct 20230.01650.01700.01510.01700.0170785,242
04 Oct 20230.01510.01690.01390.01650.01652,524,272
03 Oct 20230.01590.01700.01380.01380.01382,441,010
02 Oct 20230.01520.01940.01520.01620.01621,646,343
29 Sept 20230.01490.01580.01480.01500.01501,944,416
28 Sept 20230.01660.01660.01300.01480.01485,376,899
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...