U.S. markets open in 7 hours 44 minutes
F S&P 500
5,524.50 +7.50 (+0.14%) F Dow Jones
39,921.00 +77.00 (+0.19%) F Nasdaq
19,805.25 +54.50 (+0.28%) E-mini Russell 2000 Index Futur
2,059.40 +6.60 (+0.32%) Petróleo
81.74 +0.11 (+0.13%) Oro
2,340.90 -3.50 (-0.15%)
REMSleep Holdings, Inc. (RMSL)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 0.0156 | 0.0161 | 0.0142 | 0.0150 | 0.0150 | 1,329,979 |
| 21 jun 2024 | 0.0152 | 0.0155 | 0.0143 | 0.0146 | 0.0146 | 2,016,340 |
| 20 jun 2024 | 0.0142 | 0.0156 | 0.0138 | 0.0155 | 0.0155 | 1,272,322 |
| 18 jun 2024 | 0.0163 | 0.0165 | 0.0136 | 0.0154 | 0.0154 | 5,256,592 |
| 17 jun 2024 | 0.0154 | 0.0162 | 0.0149 | 0.0162 | 0.0162 | 2,761,042 |
| 14 jun 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0149 | 0.0149 | 988,993 |
| 13 jun 2024 | 0.0148 | 0.0149 | 0.0136 | 0.0140 | 0.0140 | 1,992,071 |
| 12 jun 2024 | 0.0163 | 0.0163 | 0.0140 | 0.0146 | 0.0146 | 1,248,604 |
| 11 jun 2024 | 0.0157 | 0.0160 | 0.0140 | 0.0147 | 0.0147 | 2,089,952 |
| 10 jun 2024 | 0.0151 | 0.0164 | 0.0140 | 0.0143 | 0.0143 | 4,448,162 |
| 07 jun 2024 | 0.0165 | 0.0165 | 0.0147 | 0.0159 | 0.0159 | 3,160,121 |
| 06 jun 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,392,262 |
| 05 jun 2024 | 0.0163 | 0.0167 | 0.0151 | 0.0162 | 0.0162 | 1,348,326 |
| 04 jun 2024 | 0.0170 | 0.0170 | 0.0151 | 0.0155 | 0.0155 | 1,830,168 |
| 03 jun 2024 | 0.0170 | 0.0172 | 0.0149 | 0.0160 | 0.0160 | 1,926,763 |
| 31 may 2024 | 0.0165 | 0.0170 | 0.0153 | 0.0160 | 0.0160 | 2,015,856 |
| 30 may 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 984,582 |
| 29 may 2024 | 0.0170 | 0.0180 | 0.0149 | 0.0169 | 0.0169 | 8,052,867 |
| 28 may 2024 | 0.0165 | 0.0173 | 0.0150 | 0.0167 | 0.0167 | 3,310,632 |
| 24 may 2024 | 0.0169 | 0.0169 | 0.0155 | 0.0169 | 0.0169 | 2,261,471 |
| 23 may 2024 | 0.0153 | 0.0170 | 0.0153 | 0.0155 | 0.0155 | 664,244 |
| 22 may 2024 | 0.0161 | 0.0161 | 0.0140 | 0.0154 | 0.0154 | 1,602,693 |
| 21 may 2024 | 0.0185 | 0.0185 | 0.0143 | 0.0161 | 0.0161 | 4,871,818 |
| 20 may 2024 | 0.0170 | 0.0200 | 0.0166 | 0.0184 | 0.0184 | 4,383,794 |
| 17 may 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0169 | 0.0169 | 3,769,840 |
| 16 may 2024 | 0.0143 | 0.0160 | 0.0143 | 0.0160 | 0.0160 | 4,131,997 |
| 15 may 2024 | 0.0145 | 0.0145 | 0.0135 | 0.0141 | 0.0141 | 1,575,132 |
| 14 may 2024 | 0.0130 | 0.0145 | 0.0127 | 0.0140 | 0.0140 | 2,613,700 |
| 13 may 2024 | 0.0118 | 0.0141 | 0.0117 | 0.0133 | 0.0133 | 4,279,281 |
| 10 may 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0118 | 0.0118 | 147,688 |
| 09 may 2024 | 0.0114 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 1,211,884 |
| 08 may 2024 | 0.0122 | 0.0122 | 0.0100 | 0.0110 | 0.0110 | 2,445,173 |
| 07 may 2024 | 0.0123 | 0.0124 | 0.0110 | 0.0122 | 0.0122 | 383,197 |
| 06 may 2024 | 0.0101 | 0.0125 | 0.0101 | 0.0117 | 0.0117 | 800,026 |
| 03 may 2024 | 0.0110 | 0.0121 | 0.0110 | 0.0117 | 0.0117 | 1,977,162 |
| 02 may 2024 | 0.0110 | 0.0121 | 0.0100 | 0.0116 | 0.0116 | 1,378,925 |
| 01 may 2024 | 0.0105 | 0.0106 | 0.0086 | 0.0105 | 0.0105 | 656,590 |
| 30 abr 2024 | 0.0109 | 0.0109 | 0.0095 | 0.0099 | 0.0099 | 728,262 |
| 29 abr 2024 | 0.0109 | 0.0114 | 0.0100 | 0.0105 | 0.0105 | 538,829 |
| 26 abr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 1,497,766 |
| 25 abr 2024 | 0.0095 | 0.0120 | 0.0095 | 0.0100 | 0.0100 | 1,301,735 |
| 24 abr 2024 | 0.0096 | 0.0100 | 0.0096 | 0.0098 | 0.0098 | 624,178 |
| 23 abr 2024 | 0.0086 | 0.0097 | 0.0086 | 0.0088 | 0.0088 | 877,905 |
| 22 abr 2024 | 0.0096 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 716,152 |
| 19 abr 2024 | 0.0099 | 0.0100 | 0.0092 | 0.0096 | 0.0096 | 897,199 |
| 18 abr 2024 | 0.0092 | 0.0100 | 0.0092 | 0.0099 | 0.0099 | 171,499 |
| 17 abr 2024 | 0.0100 | 0.0105 | 0.0092 | 0.0098 | 0.0098 | 584,810 |
| 16 abr 2024 | 0.0093 | 0.0108 | 0.0090 | 0.0100 | 0.0100 | 904,983 |
| 15 abr 2024 | 0.0114 | 0.0114 | 0.0070 | 0.0100 | 0.0100 | 3,054,631 |
| 12 abr 2024 | 0.0120 | 0.0120 | 0.0105 | 0.0105 | 0.0105 | 780,310 |
| 11 abr 2024 | 0.0081 | 0.0120 | 0.0080 | 0.0110 | 0.0110 | 3,532,017 |
| 10 abr 2024 | 0.0121 | 0.0123 | 0.0117 | 0.0119 | 0.0119 | 446,916 |
| 09 abr 2024 | 0.0125 | 0.0127 | 0.0120 | 0.0122 | 0.0122 | 227,170 |
| 08 abr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 3,445,721 |
| 05 abr 2024 | 0.0123 | 0.0125 | 0.0120 | 0.0122 | 0.0122 | 282,848 |
| 04 abr 2024 | 0.0131 | 0.0131 | 0.0120 | 0.0125 | 0.0125 | 411,245 |
| 03 abr 2024 | 0.0121 | 0.0133 | 0.0118 | 0.0127 | 0.0127 | 922,529 |
| 02 abr 2024 | 0.0125 | 0.0125 | 0.0116 | 0.0121 | 0.0121 | 1,231,305 |
| 01 abr 2024 | 0.0131 | 0.0131 | 0.0112 | 0.0115 | 0.0115 | 358,211 |
| 28 mar 2024 | 0.0131 | 0.0137 | 0.0112 | 0.0124 | 0.0124 | 2,483,141 |
| 27 mar 2024 | 0.0118 | 0.0135 | 0.0113 | 0.0128 | 0.0128 | 2,705,103 |
| 26 mar 2024 | 0.0114 | 0.0118 | 0.0090 | 0.0118 | 0.0118 | 1,128,751 |
| 25 mar 2024 | 0.0084 | 0.0110 | 0.0081 | 0.0110 | 0.0110 | 2,996,976 |
| 22 mar 2024 | 0.0080 | 0.0085 | 0.0076 | 0.0084 | 0.0084 | 671,445 |
| 21 mar 2024 | 0.0082 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 440,786 |
| 20 mar 2024 | 0.0084 | 0.0084 | 0.0082 | 0.0082 | 0.0082 | 225,488 |
| 19 mar 2024 | 0.0084 | 0.0085 | 0.0075 | 0.0082 | 0.0082 | 1,241,650 |
| 18 mar 2024 | 0.0080 | 0.0085 | 0.0072 | 0.0075 | 0.0075 | 1,329,320 |
| 15 mar 2024 | 0.0078 | 0.0082 | 0.0078 | 0.0079 | 0.0079 | 666,035 |
| 14 mar 2024 | 0.0078 | 0.0089 | 0.0072 | 0.0080 | 0.0080 | 950,059 |
| 13 mar 2024 | 0.0089 | 0.0089 | 0.0078 | 0.0080 | 0.0080 | 580,523 |
| 12 mar 2024 | 0.0090 | 0.0090 | 0.0074 | 0.0084 | 0.0084 | 918,523 |
| 11 mar 2024 | 0.0087 | 0.0090 | 0.0064 | 0.0084 | 0.0084 | 2,830,402 |
| 08 mar 2024 | 0.0085 | 0.0096 | 0.0079 | 0.0085 | 0.0085 | 939,668 |
| 07 mar 2024 | 0.0080 | 0.0085 | 0.0074 | 0.0082 | 0.0082 | 330,954 |
| 06 mar 2024 | 0.0078 | 0.0085 | 0.0063 | 0.0080 | 0.0080 | 3,336,259 |
| 05 mar 2024 | 0.0085 | 0.0085 | 0.0076 | 0.0078 | 0.0078 | 2,348,626 |
| 04 mar 2024 | 0.0070 | 0.0085 | 0.0053 | 0.0074 | 0.0074 | 11,927,789 |
| 01 mar 2024 | 0.0061 | 0.0079 | 0.0061 | 0.0070 | 0.0070 | 5,016,112 |
| 29 feb 2024 | 0.0076 | 0.0080 | 0.0061 | 0.0075 | 0.0075 | 4,166,958 |
| 28 feb 2024 | 0.0081 | 0.0085 | 0.0075 | 0.0075 | 0.0075 | 3,094,038 |
| 27 feb 2024 | 0.0084 | 0.0090 | 0.0074 | 0.0081 | 0.0081 | 2,470,095 |
| 26 feb 2024 | 0.0086 | 0.0090 | 0.0084 | 0.0084 | 0.0084 | 1,063,990 |
| 23 feb 2024 | 0.0088 | 0.0090 | 0.0086 | 0.0086 | 0.0086 | 129,550 |
| 22 feb 2024 | 0.0090 | 0.0095 | 0.0085 | 0.0087 | 0.0087 | 539,246 |
| 21 feb 2024 | 0.0092 | 0.0094 | 0.0085 | 0.0090 | 0.0090 | 536,265 |
| 20 feb 2024 | 0.0095 | 0.0096 | 0.0089 | 0.0092 | 0.0092 | 312,617 |
| 16 feb 2024 | 0.0085 | 0.0090 | 0.0083 | 0.0089 | 0.0089 | 561,150 |
| 15 feb 2024 | 0.0089 | 0.0091 | 0.0084 | 0.0085 | 0.0085 | 1,104,071 |
| 14 feb 2024 | 0.0091 | 0.0095 | 0.0027 | 0.0088 | 0.0088 | 13,655,425 |
| 13 feb 2024 | 0.0091 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 1,811,353 |
| 12 feb 2024 | 0.0092 | 0.0100 | 0.0090 | 0.0093 | 0.0093 | 2,985,168 |
| 09 feb 2024 | 0.0096 | 0.0100 | 0.0091 | 0.0096 | 0.0096 | 2,772,557 |
| 08 feb 2024 | 0.0095 | 0.0099 | 0.0090 | 0.0095 | 0.0095 | 2,084,781 |
| 07 feb 2024 | 0.0098 | 0.0100 | 0.0091 | 0.0094 | 0.0094 | 743,357 |
| 06 feb 2024 | 0.0098 | 0.0101 | 0.0095 | 0.0095 | 0.0095 | 1,259,295 |
| 05 feb 2024 | 0.0099 | 0.0100 | 0.0098 | 0.0099 | 0.0099 | 805,926 |
| 02 feb 2024 | 0.0102 | 0.0102 | 0.0096 | 0.0101 | 0.0101 | 1,799,526 |
| 01 feb 2024 | 0.0096 | 0.0110 | 0.0095 | 0.0098 | 0.0098 | 1,813,849 |
| 31 ene 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0094 | 0.0094 | 4,142,957 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.