U.S. markets closed

REMSleep Holdings, Inc. (RMSL)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.0150+0.0012 (+8.70%)
Al cierre: 03:56PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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 abr 20240.01090.01090.00950.00990.0099728,262
29 abr 20240.01090.01140.01000.01050.0105538,829
26 abr 20240.01100.01100.01000.01050.01051,497,766
25 abr 20240.00950.01200.00950.01000.01001,301,735
24 abr 20240.00960.01000.00960.00980.0098624,178
23 abr 20240.00860.00970.00860.00880.0088877,905
22 abr 20240.00960.01000.00900.00900.0090716,152
19 abr 20240.00990.01000.00920.00960.0096897,199
18 abr 20240.00920.01000.00920.00990.0099171,499
17 abr 20240.01000.01050.00920.00980.0098584,810
16 abr 20240.00930.01080.00900.01000.0100904,983
15 abr 20240.01140.01140.00700.01000.01003,054,631
12 abr 20240.01200.01200.01050.01050.0105780,310
11 abr 20240.00810.01200.00800.01100.01103,532,017
10 abr 20240.01210.01230.01170.01190.0119446,916
09 abr 20240.01250.01270.01200.01220.0122227,170
08 abr 20240.01300.01300.01200.01250.01253,445,721
05 abr 20240.01230.01250.01200.01220.0122282,848
04 abr 20240.01310.01310.01200.01250.0125411,245
03 abr 20240.01210.01330.01180.01270.0127922,529
02 abr 20240.01250.01250.01160.01210.01211,231,305
01 abr 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
04 mar 20240.00700.00850.00530.00740.007411,927,789
01 mar 20240.00610.00790.00610.00700.00705,016,112
29 feb 20240.00760.00800.00610.00750.00754,166,958
28 feb 20240.00810.00850.00750.00750.00753,094,038
27 feb 20240.00840.00900.00740.00810.00812,470,095
26 feb 20240.00860.00900.00840.00840.00841,063,990
23 feb 20240.00880.00900.00860.00860.0086129,550
22 feb 20240.00900.00950.00850.00870.0087539,246
21 feb 20240.00920.00940.00850.00900.0090536,265
20 feb 20240.00950.00960.00890.00920.0092312,617
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 ene 20240.01000.01000.00900.00940.00944,142,957
30 ene 20240.01010.01030.00950.00980.0098750,238
29 ene 20240.00860.01090.00860.00990.00991,986,284
26 ene 20240.00980.01080.00960.01040.01042,160,357
25 ene 20240.01040.01040.00920.00960.00962,251,484
24 ene 20240.01080.01090.00920.01000.01003,584,765
*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...