UK markets closed

REMSleep Holdings, Inc. (RMSL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0204+0.0017 (+9.09%)
At close: 03:58PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 Jul 20220.02550.02810.02520.02720.02728,084,411
06 Jul 20220.02890.03050.02730.02810.028111,864,258
05 Jul 20220.02480.02890.02310.02720.027213,111,733
01 Jul 20220.02460.02480.02270.02480.02485,691,359
30 Jun 20220.02650.02650.02360.02360.02365,393,960
29 Jun 20220.02500.02660.02250.02600.026012,192,975
28 Jun 20220.02490.02490.02310.02440.024410,898,905
27 Jun 20220.02190.02440.02060.02330.023310,834,402
24 Jun 20220.02140.02200.02040.02160.02168,703,078
23 Jun 20220.01940.02150.01910.02120.02127,480,002
22 Jun 20220.01930.01930.01800.01860.01865,983,343
21 Jun 20220.01800.01840.01770.01800.01803,801,890
17 Jun 20220.01680.01800.01500.01770.01778,812,164
16 Jun 20220.01540.01730.01400.01560.015612,366,059
15 Jun 20220.01690.01790.01420.01520.015234,423,260
14 Jun 20220.01800.01850.01680.01680.016813,494,668
13 Jun 20220.02000.02000.01730.01800.018012,650,190
10 Jun 20220.01700.01900.01660.01870.018719,154,276
09 Jun 20220.01740.01780.01580.01690.016916,768,493
08 Jun 20220.01820.01920.01660.01790.017915,318,018
07 Jun 20220.01900.02250.01640.01870.018732,075,978
06 Jun 20220.01660.01940.00900.01810.0181146,378,874
03 Jun 20220.03880.03920.03610.03660.03668,664,476
02 Jun 20220.04070.04170.03810.03920.039216,676,973
01 Jun 20220.04050.04190.03810.04080.040813,666,224
31 May 20220.03600.04180.03600.04180.041814,142,131
27 May 20220.03650.03970.03520.03600.036014,421,188
26 May 20220.03210.03550.03210.03490.03497,004,071
25 May 20220.03480.03550.02910.03180.031816,313,737
24 May 20220.03900.03970.02890.03490.034924,897,064
23 May 20220.03630.04300.03520.03660.036635,958,528
20 May 20220.03520.04130.03470.03890.038950,634,900
19 May 20220.03070.03500.03060.03470.034721,542,999
18 May 20220.02810.03200.02790.03000.030025,182,390
17 May 20220.02550.02780.02550.02780.027810,229,791
16 May 20220.02530.02680.02500.02570.025714,928,225
13 May 20220.02570.02570.02370.02480.02484,924,819
12 May 20220.02570.02570.02370.02510.02516,313,787
11 May 20220.02590.02590.02300.02540.02547,491,274
10 May 20220.02450.02600.02450.02550.02558,110,481
09 May 20220.02370.02530.02270.02450.024517,473,292
06 May 20220.02270.02480.02030.02360.023621,624,516
05 May 20220.02290.02300.02100.02230.022312,087,801
04 May 20220.02150.02290.02030.02280.02286,967,407
03 May 20220.02070.02190.01990.02120.02127,061,028
02 May 20220.02100.02190.01850.02080.020812,516,805
29 Apr 20220.02270.02290.01950.02050.02053,469,461
28 Apr 20220.02070.02070.01980.02030.02034,819,935
27 Apr 20220.02000.02190.02000.02070.020715,794,606
26 Apr 20220.02090.02140.01940.02000.02007,452,279
25 Apr 20220.02040.02080.01910.02020.02027,999,063
22 Apr 20220.01800.02190.01650.01980.019829,285,303
21 Apr 20220.01940.01940.01620.01790.017910,583,401
20 Apr 20220.01980.02000.01820.01880.018813,891,113
19 Apr 20220.02060.02090.01760.01980.019815,717,268
18 Apr 20220.01790.02090.01750.02050.020533,444,438
14 Apr 20220.01640.01760.01630.01750.017512,127,700
13 Apr 20220.01490.01690.01490.01630.016319,705,857
12 Apr 20220.01390.01500.01330.01460.014610,297,058
11 Apr 20220.01390.01490.01370.01400.01405,750,178
08 Apr 20220.01470.01480.01390.01390.01397,076,612
07 Apr 20220.01500.01500.01400.01430.01436,215,436
06 Apr 20220.01410.01550.01390.01500.01504,588,097
05 Apr 20220.01510.01540.01410.01500.01506,210,261
04 Apr 20220.01500.01590.01400.01510.01516,216,915
01 Apr 20220.01490.01720.01380.01530.015326,499,761
31 Mar 20220.01320.01450.01250.01400.014025,438,146
30 Mar 20220.01350.01450.01270.01300.013014,391,629
29 Mar 20220.01430.01490.01320.01400.014014,779,883
28 Mar 20220.01450.01540.01110.01350.013578,105,343
25 Mar 20220.01910.01980.01530.01920.019224,147,850
24 Mar 20220.02070.02070.01700.01850.018515,819,269
23 Mar 20220.01750.02080.01680.02000.020018,259,338
22 Mar 20220.02340.02440.01820.01900.019025,845,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...