Actavia Life Sciences Inc (CE) (RASP)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.0285 | -87.6923076923 | 0.0325 | 0.0325 | 0.004 | 1733 | 0.00509615 | CS |
| 26 | -0.004 | -50 | 0.008 | 0.039 | 0.0016 | 12867 | 0.00980199 | CS |
| 52 | -0.007 | -63.6363636364 | 0.011 | 0.039 | 0.0016 | 9916 | 0.00962323 | CS |
| 156 | -0.0559 | -93.3222036728 | 0.0599 | 0.06 | 0.0001 | 14983 | 0.02398476 | CS |
| 260 | -0.146 | -97.3333333333 | 0.15 | 0.33 | 0.0001 | 28597 | 0.04759729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727213400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1727127000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1726867800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1726781400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1726695000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1726608600 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1726522200 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1726263000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1726176600 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1726090200 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1726003800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1725917400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1725658200 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1725571800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1725485400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1725399000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1725053400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1724967000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1724880600 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1724794200 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1724707800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1724448600 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1724362200 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1724275800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1724189400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1724103000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1723843800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1723757400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1723671000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1723584600 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1723498200 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1723239000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1723152600 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1723066200 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1722979800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1722893340 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1722634140 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1722547740 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1722461340 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1722374940 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1722288540 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1722029340 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1721942940 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1721856540 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1721770140 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1721683740 | 0.004 | -0.0285 | -87.69 | 0.004 | 0.004 | 0.004 | 5000 |
| 1721424180 | 0.0325 | 0.0309 | 1,931.25 | 0.0325 | 0.0325 | 0.0325 | 200 |
| 1721309400 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1721223000 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1721136600 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1721050200 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1720791000 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1720704600 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1720618200 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1720531800 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1720445400 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1720186200 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1720013400 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1719927000 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1719840600 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1719581400 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1719495000 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1719408600 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1719322200 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
