RemSleep Holdings Inc (QB) (RMSL)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00921 | -40.5726872247 | 0.0227 | 0.0265 | 0.0125 | 31794499 | 0.01923031 | CS |
| 4 | -0.00281 | -17.2392638037 | 0.0163 | 0.0265 | 0.0125 | 8853922 | 0.01848488 | CS |
| 12 | 0.00349 | 34.9 | 0.01 | 0.0265 | 0.0086 | 4158303 | 0.01725548 | CS |
| 26 | -0.00291 | -17.743902439 | 0.0164 | 0.0265 | 0.0027 | 3394166 | 0.0140171 | CS |
| 52 | 0.00269 | 24.9074074074 | 0.0108 | 0.0265 | 0.0027 | 2567958 | 0.01461793 | CS |
| 156 | 0.00404 | 42.7513227513 | 0.00945 | 0.043 | 0.0027 | 7746505 | 0.01781905 | CS |
| 260 | -0.03551 | -72.4693877551 | 0.049 | 0.05 | 0.0012 | 7102340 | 0.01597254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720646880 | 0.01349 | -0.00011 | -0.81 | 0.0137 | 0.01405 | 0.0125 | 5820434 |
| 1720560540 | 0.0136 | -0.0055 | -28.80 | 0.0195 | 0.0195 | 0.0136 | 39675080 |
| 1720473600 | 0.0191 | -0.0038 | -16.59 | 0.0223 | 0.0234 | 0.019 | 15763948 |
| 1720214640 | 0.0229 | 0.0013 | 6.02 | 0.0214999 | 0.0265 | 0.0204 | 42644812 |
| 1720041000 | 0.0216 | 0.0049 | 29.34 | 0.0227 | 0.026 | 0.02 | 29094155 |
| 1719955740 | 0.0167 | 0.00105 | 6.71 | 0.0155 | 0.017 | 0.0151 | 7545359 |
| 1719868980 | 0.01565 | 0.00037 | 2.42 | 0.016 | 0.0167 | 0.01435 | 2715969 |
| 1719610020 | 0.01528 | -0.00012 | -0.78 | 0.0155 | 0.016 | 0.0142 | 2173187 |
| 1719523200 | 0.0154 | 0.00102 | 7.09 | 0.015 | 0.0154 | 0.0143 | 948014 |
| 1719437040 | 0.01438 | -0.00048 | -3.23 | 0.0154 | 0.0154 | 0.0142 | 1350448 |
| 1719350880 | 0.01486 | -0.00014 | -0.93 | 0.0143 | 0.0154 | 0.0143 | 593688 |
| 1719264540 | 0.015 | 0.0004 | 2.74 | 0.0156 | 0.01614 | 0.0142 | 1329979 |
| 1719005220 | 0.0146 | -0.0009 | -5.81 | 0.0152 | 0.0155 | 0.0143 | 2016340 |
| 1718918640 | 0.0155 | 0.0001 | 0.65 | 0.0142 | 0.0156 | 0.0138 | 1272322 |
| 1718746140 | 0.0154 | -0.0008 | -4.94 | 0.0162999 | 0.0165 | 0.0136 | 5256592 |
| 1718659680 | 0.0162 | 0.00128 | 8.58 | 0.0154 | 0.0162 | 0.0149 | 2761042 |
| 1718400300 | 0.01492 | 0.00092 | 6.57 | 0.014 | 0.015 | 0.014 | 988993 |
| 1718314140 | 0.014 | -0.00064 | -4.37 | 0.0148 | 0.0149 | 0.0136 | 1992071 |
| 1718227380 | 0.01464 | -6.0E-5 | -0.41 | 0.0162999 | 0.0162999 | 0.014 | 1248604 |
| 1718141340 | 0.0147 | 0.0004 | 2.80 | 0.0157 | 0.016 | 0.014 | 2089952 |
| 1718054880 | 0.0143 | -0.0016 | -10.06 | 0.0151 | 0.0164 | 0.014 | 4448162 |
| 1717795800 | 0.0159 | 0.0009 | 6.00 | 0.0165 | 0.0165 | 0.0147 | 3160121 |
| 1717709400 | 0.015 | -0.00125 | -7.69 | 0.017 | 0.017 | 0.015 | 1392262 |
| 1717622460 | 0.01625 | 0.00075 | 4.84 | 0.0162999 | 0.0167 | 0.0151 | 1348326 |
| 1717536360 | 0.0155 | -0.0005 | -3.13 | 0.017 | 0.017 | 0.0151 | 1830168 |
| 1717450140 | 0.016 | 0 | 0.00 | 0.017 | 0.0172 | 0.0149 | 1926763 |
| 1717190940 | 0.016 | 0 | 0.00 | 0.0165 | 0.017 | 0.0153 | 2015856 |
| 1717104540 | 0.016 | -0.0009 | -5.33 | 0.017 | 0.017 | 0.016 | 984582 |
| 1717018020 | 0.0168999 | 0.0001999 | 1.20 | 0.017 | 0.018 | 0.0149 | 8052867 |
| 1716931740 | 0.0167 | -0.0002 | -1.18 | 0.0165 | 0.0173 | 0.015 | 3310632 |
| 1716585840 | 0.0168999 | 0.0013999 | 9.03 | 0.0168999 | 0.0168999 | 0.0155 | 2261471 |
| 1716499740 | 0.0155 | 5.0E-5 | 0.32 | 0.0153 | 0.017 | 0.0153 | 664244 |
| 1716412800 | 0.01545 | -0.00065 | -4.04 | 0.0161 | 0.0161 | 0.014025 | 1602693 |
| 1716326940 | 0.0161 | -0.0023 | -12.50 | 0.0185 | 0.0185 | 0.0143 | 4871818 |
| 1716240180 | 0.0184 | 0.0015001 | 8.88 | 0.017 | 0.02 | 0.0166 | 4383794 |
| 1715981340 | 0.0168999 | 0.0008999 | 5.62 | 0.016 | 0.017 | 0.015 | 3769840 |
| 1715894940 | 0.016 | 0.00188 | 13.31 | 0.0143 | 0.016 | 0.0143 | 4131997 |
| 1715808000 | 0.01412 | 0.00012 | 0.86 | 0.0145 | 0.0145 | 0.0135 | 1575132 |
| 1715722140 | 0.014 | 0.0007 | 5.26 | 0.013 | 0.0145 | 0.0127 | 2613700 |
| 1715635200 | 0.0133 | 0.0015 | 12.71 | 0.0118 | 0.0141 | 0.0117 | 4279281 |
| 1715376000 | 0.0118 | 0.0008 | 7.27 | 0.012 | 0.012 | 0.011 | 147688 |
| 1715289720 | 0.011 | 0 | 0.00 | 0.01144 | 0.012 | 0.01 | 1211884 |
| 1715203200 | 0.011 | -0.0012 | -9.84 | 0.0122 | 0.0122 | 0.01 | 2445173 |
| 1715117340 | 0.0122 | 0.0005 | 4.27 | 0.0122799 | 0.0124 | 0.011 | 383197 |
| 1715030940 | 0.0117 | 0 | 0.00 | 0.0101 | 0.0125 | 0.0101 | 800026 |
| 1714771740 | 0.0117 | 5.0E-5 | 0.43 | 0.011 | 0.0121 | 0.011 | 1977162 |
| 1714685340 | 0.01165 | 0.0011 | 10.43 | 0.011 | 0.01209 | 0.01 | 1378925 |
| 1714598400 | 0.01055 | 0.00065 | 6.57 | 0.0105 | 0.0106 | 0.0086 | 656590 |
| 1714512600 | 0.0099 | -0.00065 | -6.16 | 0.0109 | 0.0109 | 0.0095 | 728262 |
| 1714425720 | 0.01055 | 5.0E-5 | 0.48 | 0.0109 | 0.0114 | 0.01 | 538829 |
| 1714166580 | 0.0105 | 0.0005 | 5.00 | 0.01095 | 0.011 | 0.01 | 1497766 |
| 1714080300 | 0.01 | 0.00024 | 2.46 | 0.0095 | 0.012 | 0.0095 | 1301735 |
| 1713994020 | 0.00976 | 0.00098 | 11.16 | 0.0095999 | 0.01 | 0.0095999 | 624178 |
| 1713907740 | 0.00878 | -0.00026 | -2.88 | 0.0086 | 0.0097 | 0.0086 | 877905 |
| 1713821340 | 0.00904 | -0.00056 | -5.83 | 0.0095999 | 0.01 | 0.009 | 716152 |
| 1713561900 | 0.0095999 | -0.00028 | -2.83 | 0.0099 | 0.01 | 0.0092 | 897199 |
| 1713475500 | 0.00988 | 4.0E-5 | 0.41 | 0.0092 | 0.01 | 0.0092 | 171499 |
| 1713389100 | 0.00984 | -0.00016 | -1.60 | 0.01 | 0.0105 | 0.0092 | 584810 |
| 1713302940 | 0.01 | -5.0E-5 | -0.50 | 0.0092999 | 0.0108 | 0.009 | 904983 |
| 1713216000 | 0.01005 | -0.00049 | -4.65 | 0.01135 | 0.01135 | 0.007 | 3054631 |
| 1712957160 | 0.01054 | -0.00046 | -4.18 | 0.012 | 0.012 | 0.0105 | 780310 |
| 1712870760 | 0.011 | -0.0009 | -7.56 | 0.00805 | 0.012 | 0.008 | 3532017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
