RespireRx Pharmaceuticals Inc (CE) (RSPI)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.002 | 0.0024 | 0.0011 | 217896 | 0.00178246 | CS |
| 4 | -0.0003 | -13.0434782609 | 0.0023 | 0.0027 | 0.001 | 616090 | 0.00194906 | CS |
| 12 | 0.0005 | 33.3333333333 | 0.0015 | 0.0027 | 0.0006 | 596538 | 0.00171702 | CS |
| 26 | 0.0016 | 400 | 0.0004 | 0.0027 | 0.0004 | 636682 | 0.00151393 | CS |
| 52 | 0.001 | 100 | 0.001 | 0.0069 | 0.0002 | 11141039 | 0.0028045 | CS |
| 156 | -0.0108 | -84.375 | 0.0128 | 0.0191 | 0.0002 | 6459157 | 0.00225003 | CS |
| 260 | -0.0655 | -97.037037037 | 0.0675 | 0.095 | 0.0002 | 6248121 | 0.004834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741213200 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1741126800 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 23076 |
| 1741040760 | 0.002 | -0.0004 | -16.67 | 0.0023999 | 0.0023999 | 0.0011 | 610006 |
| 1740781260 | 0.0023999 | 0.0012 | 100.01 | 0.0023999 | 0.0023999 | 0.0023999 | 1000 |
| 1740694800 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1740608400 | 0.0011999 | -0.0008 | -40.00 | 0.002 | 0.002 | 0.0011999 | 237500 |
| 1740522000 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1740435600 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 100000 |
| 1740176400 | 0.002 | 0.0002 | 11.11 | 0.002 | 0.0025 | 0.002 | 1584001 |
| 1740090480 | 0.0018 | -0.0004 | -18.18 | 0.0018 | 0.0018 | 0.0018 | 600000 |
| 1740003960 | 0.0022 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0022 | 249189 |
| 1739917740 | 0.0022 | 0.0002 | 10.00 | 0.0025 | 0.0025 | 0.002 | 90000 |
| 1739572020 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 405000 |
| 1739485320 | 0.002 | 0.0002 | 11.11 | 0.0023999 | 0.0025 | 0.0018 | 2379151 |
| 1739398920 | 0.0018 | -0.0009 | -33.33 | 0.0019 | 0.0019 | 0.0018 | 630000 |
| 1739312940 | 0.0027 | 0.0009 | 50.00 | 0.0027 | 0.0027 | 0.0027 | 130552 |
| 1739226360 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1738967160 | 0.0018 | 0.0008 | 80.00 | 0.0022 | 0.0022 | 0.0015 | 806249 |
| 1738880400 | 0.001 | -0.001 | -50.00 | 0.001 | 0.001 | 0.001 | 64516 |
| 1738794000 | 0.002 | 0.0012 | 150.00 | 0.0023 | 0.0025 | 0.001 | 1947200 |
| 1738708080 | 0.0008 | -0.0012 | -60.00 | 0.0008 | 0.0023999 | 0.0008 | 60100 |
| 1738621740 | 0.002 | -0.0004 | -16.67 | 0.002 | 0.002 | 0.002 | 631251 |
| 1738362000 | 0.0023999 | 0.0012999 | 118.17 | 0.0023999 | 0.0023999 | 0.0023999 | 199 |
| 1738276080 | 0.0011 | -0.0013 | -54.17 | 0.0011 | 0.0011 | 0.0011 | 1500 |
| 1738189740 | 0.0023999 | 0.0012999 | 118.17 | 0.0023999 | 0.0023999 | 0.0023999 | 100 |
| 1738103220 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1738016820 | 0.0011 | 0.0003 | 37.50 | 0.0011 | 0.0011 | 0.0011 | 275000 |
| 1737757620 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1737671220 | 0.0008 | -0.0007 | -46.67 | 0.0007 | 0.0008 | 0.0007 | 504386 |
| 1737584640 | 0.0015 | 0.0008 | 114.29 | 0.0023999 | 0.0023999 | 0.0015 | 1209604 |
| 1737498480 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1737152880 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 265000 |
| 1737066180 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1736979780 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1736893380 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0008 | 0.0007 | 64916 |
| 1736806920 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1736547720 | 0.0008 | 0.0001 | 14.29 | 0.0008 | 0.0008 | 0.0008 | 2471 |
| 1736375160 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1736288760 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1736202360 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.0007 | 0.0007 | 10000 |
| 1735943160 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1735856760 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1735683960 | 0.0008 | -0.0017 | -68.00 | 0.0022 | 0.0022 | 0.0008 | 510000 |
| 1735597740 | 0.0025 | 0.0006 | 31.58 | 0.002 | 0.0025 | 0.002 | 1297305 |
| 1735338000 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 500000 |
| 1735252020 | 0.0019 | 0.0006 | 46.15 | 0.0016 | 0.002 | 0.0009 | 1355999 |
| 1735078200 | 0.0013 | 0.0005 | 62.50 | 0.0013 | 0.0013 | 0.0013 | 84005 |
| 1734992400 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1734733200 | 0.0008 | -0.0012 | -60.00 | 0.0008 | 0.0008 | 0.0008 | 470500 |
| 1734646800 | 0.002 | 0 | 0.00 | 0.0018 | 0.002 | 0.0018 | 700000 |
| 1734560940 | 0.002 | 0.0012 | 150.00 | 0.0008 | 0.002 | 0.0008 | 2327264 |
| 1734474360 | 0.0008 | -0.0008 | -50.00 | 0.0005999 | 0.0008 | 0.0005999 | 600 |
| 1734388140 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1734128940 | 0.0016 | 0.0010001 | 166.71 | 0.0005999 | 0.0019 | 0.0005999 | 1059762 |
| 1734042480 | 0.0005999 | -0.0009 | -60.00 | 0.0015 | 0.0025 | 0.0005999 | 2077594 |
| 1733955600 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1733869200 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1733782800 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1733523600 | 0.0015 | 0.0005 | 50.00 | 0.0015 | 0.0015 | 0.0015 | 1254815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
