RemSleep Holdings Inc (QB) (RMSL)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0007 | 7.77777777778 | 0.009 | 0.01 | 0.009 | 949042 | 0.00945362 | CS |
| 4 | 0.0007 | 7.77777777778 | 0.009 | 0.01 | 0.0081 | 1197402 | 0.0090153 | CS |
| 12 | -0.0057 | -37.012987013 | 0.0154 | 0.0265 | 0.0077 | 4590762 | 0.0148721 | CS |
| 26 | 0.0017 | 21.25 | 0.008 | 0.0265 | 0.007 | 3072821 | 0.0145782 | CS |
| 52 | -0.0098 | -50.2564102564 | 0.0195 | 0.0265 | 0.0027 | 2607309 | 0.01364876 | CS |
| 156 | -0.0043 | -30.7142857143 | 0.014 | 0.043 | 0.0027 | 6735649 | 0.01838048 | CS |
| 260 | -0.0163 | -62.6923076923 | 0.026 | 0.0472 | 0.0012 | 7186749 | 0.01586993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 0.0097 | 0.0002 | 2.11 | 0.0095 | 0.01 | 0.0094 | 1177408 |
| 1726608240 | 0.0095 | -0.0001 | -1.04 | 0.0097 | 0.01 | 0.00948 | 428003 |
| 1726521720 | 0.0095999 | -0.0002 | -2.04 | 0.01 | 0.01 | 0.0092 | 1205911 |
| 1726262940 | 0.0098 | 0.0006 | 6.52 | 0.0095 | 0.01 | 0.0092 | 1047689 |
| 1726176540 | 0.0092 | 0.0001 | 1.10 | 0.0092999 | 0.00975 | 0.009 | 1704541 |
| 1726090140 | 0.0091 | -0.000125 | -1.36 | 0.009 | 0.0092 | 0.009 | 359064 |
| 1726003500 | 0.009225 | 0.000425 | 4.83 | 0.009 | 0.0092999 | 0.0086 | 2865710 |
| 1725917160 | 0.0088 | 0.00015 | 1.73 | 0.0088 | 0.009 | 0.0086 | 751294 |
| 1725658020 | 0.00865 | -0.00015 | -1.70 | 0.0086 | 0.0088 | 0.0083 | 1181440 |
| 1725571440 | 0.0088 | 5.0E-5 | 0.57 | 0.0088 | 0.0088 | 0.00868 | 1351026 |
| 1725485040 | 0.00875 | 0.00035 | 4.17 | 0.0086 | 0.0092 | 0.00836 | 2381389 |
| 1725398880 | 0.0084 | -0.0003 | -3.45 | 0.0086 | 0.0086 | 0.0082799 | 666802 |
| 1725053340 | 0.0087 | -0.0001 | -1.14 | 0.0088 | 0.0088 | 0.0083 | 1187108 |
| 1724966400 | 0.0088 | -0.0005 | -5.38 | 0.0092999 | 0.0092999 | 0.0085 | 1620541 |
| 1724880360 | 0.0092999 | 0.0006999 | 8.14 | 0.0089 | 0.0092999 | 0.0081 | 463842 |
| 1724794080 | 0.0086 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0081 | 797493 |
| 1724707740 | 0.0086 | -0.0003 | -3.37 | 0.0089 | 0.009 | 0.0085 | 926885 |
| 1724448480 | 0.0089 | -0.0004 | -4.30 | 0.0091 | 0.0092999 | 0.0089 | 1905567 |
| 1724362140 | 0.0092999 | -0.0002 | -2.11 | 0.0095 | 0.0095 | 0.009 | 758236 |
| 1724275380 | 0.0095 | 0.0004 | 4.40 | 0.009 | 0.0095 | 0.009 | 1148104 |
| 1724188800 | 0.0091 | 0.0007 | 8.33 | 0.0089 | 0.0095 | 0.00795 | 2446010 |
| 1724102880 | 0.0084 | -0.0002 | -2.33 | 0.0088 | 0.0088 | 0.0077 | 3736203 |
| 1723843740 | 0.0086 | -0.00048 | -5.29 | 0.0091 | 0.0092 | 0.008 | 4193069 |
| 1723756860 | 0.00908 | -2.0E-5 | -0.22 | 0.00925 | 0.0092999 | 0.0087 | 2127979 |
| 1723670820 | 0.0091 | 1.0E-5 | 0.11 | 0.009 | 0.0095 | 0.009 | 632163 |
| 1723584360 | 0.00909 | -1.0E-5 | -0.11 | 0.0094 | 0.0095 | 0.009 | 943592 |
| 1723497900 | 0.0091 | 0.00015 | 1.68 | 0.0091 | 0.01 | 0.009 | 4471905 |
| 1723238400 | 0.00895 | -0.00045 | -4.79 | 0.0094 | 0.0094 | 0.0089 | 801672 |
| 1723152000 | 0.0094 | 0.00015 | 1.62 | 0.0095 | 0.0095 | 0.0087 | 2105018 |
| 1723065720 | 0.00925 | -0.00035 | -3.65 | 0.0095 | 0.0095 | 0.009 | 749497 |
| 1722979800 | 0.0095999 | 0.0003 | 3.23 | 0.0095 | 0.0095999 | 0.0087 | 2595080 |
| 1722893340 | 0.0092999 | 0.0009999 | 12.05 | 0.01 | 0.01 | 0.0089 | 1981933 |
| 1722634140 | 0.0083 | -0.0011 | -11.70 | 0.0099 | 0.0099 | 0.0082 | 2737615 |
| 1722547620 | 0.0094 | 0.0002 | 2.17 | 0.0094 | 0.0095999 | 0.0088 | 2536376 |
| 1722461340 | 0.0092 | -0.0001 | -1.08 | 0.0097 | 0.0097 | 0.0087 | 1912157 |
| 1722374820 | 0.0092999 | -0.0002 | -2.11 | 0.01 | 0.01 | 0.008 | 4901341 |
| 1722288180 | 0.0095 | -0.0003 | -3.06 | 0.0097 | 0.0097 | 0.0091 | 2042821 |
| 1722029100 | 0.0098 | 5.0E-5 | 0.51 | 0.01 | 0.0105 | 0.0097 | 1576896 |
| 1721942400 | 0.00975 | -0.00215 | -18.07 | 0.0125 | 0.0125 | 0.009 | 3626881 |
| 1721856480 | 0.0119 | 0.0028 | 30.77 | 0.0094 | 0.0119 | 0.0088 | 5225697 |
| 1721770140 | 0.0091 | -0.00079 | -7.99 | 0.01 | 0.0103 | 0.00865 | 9786992 |
| 1721683740 | 0.00989 | -0.00111 | -10.09 | 0.0114 | 0.0114 | 0.0097 | 3327959 |
| 1721424180 | 0.011 | 0 | 0.00 | 0.011 | 0.012 | 0.01 | 3268333 |
| 1721337960 | 0.011 | -0.0005 | -4.35 | 0.0124 | 0.0124 | 0.0102 | 4599275 |
| 1721251320 | 0.0115 | -0.00132 | -10.30 | 0.0134 | 0.0134 | 0.011 | 8011308 |
| 1721164920 | 0.01282 | -0.00108 | -7.77 | 0.0144 | 0.0149 | 0.0125 | 6293552 |
| 1721078940 | 0.0139 | -0.0005 | -3.47 | 0.0149 | 0.0149 | 0.0135 | 2669356 |
| 1720819200 | 0.0144 | 0.00011 | 0.77 | 0.0143 | 0.0145 | 0.0134 | 3492526 |
| 1720733280 | 0.01429 | 0.0008 | 5.93 | 0.0138 | 0.0149 | 0.0132 | 2988940 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
