RespireRx Pharmaceuticals Inc (CE) (RSPI)
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 | 0.0004 | 57.1428571429 | 0.0007 | 0.0024 | 0.0007 | 259829 | 0.00090604 | CS |
| 4 | 0.0004 | 57.1428571429 | 0.0007 | 0.0024 | 0.0007 | 291435 | 0.00118404 | CS |
| 12 | -0.0004 | -26.6666666667 | 0.0015 | 0.0025 | 0.0006 | 636144 | 0.00124815 | CS |
| 26 | 0.0007 | 175 | 0.0004 | 0.0025 | 0.0003 | 707827 | 0.00117876 | CS |
| 52 | -0.0009 | -45 | 0.002 | 0.0069 | 0.0002 | 12326867 | 0.00263796 | CS |
| 156 | -0.0157 | -93.4523809524 | 0.0168 | 0.0191 | 0.0002 | 6467204 | 0.00225843 | CS |
| 260 | -0.0939 | -98.8421052632 | 0.095 | 0.1499 | 0.0002 | 6239784 | 0.00485167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733437500 | 0.001 | 0.0004001 | 66.69 | 0.0005999 | 0.0015 | 0.0005999 | 1297934 |
| 1733350980 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 93250 |
| 1733264700 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 2686452 |
| 1733178180 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 13714 |
| 1732919340 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1732746540 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 313555 |
| 1732660140 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.0007 | 0.0007 | 1200 |
| 1732573200 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1732314000 | 0.0008 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0007 | 142582 |
| 1732227600 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1732141200 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1732054800 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 250000 |
| 1731968460 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1731709260 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 2588888 |
| 1731622800 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 5000 |
| 1731536760 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 294832 |
| 1731450480 | 0.0008 | 0.0001 | 14.29 | 0.0007 | 0.0008 | 0.0007 | 340319 |
| 1731363600 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0007 | 10000 |
| 1731104400 | 0.0005999 | -0.0009 | -60.00 | 0.0005999 | 0.0005999 | 0.0005999 | 200 |
| 1731018540 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 257800 |
| 1730931600 | 0.0015 | 0.001 | 200.00 | 0.0015 | 0.0015 | 0.0015 | 40000 |
| 1730845680 | 0.0005 | -0.0015 | -75.00 | 0.0004 | 0.0005999 | 0.0004 | 213100 |
| 1730759160 | 0.002 | 0 | 0.00 | 0.0016 | 0.002 | 0.0016 | 332209 |
| 1730496300 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1730409900 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1730323500 | 0.002 | 0.0007 | 53.85 | 0.0022 | 0.0022 | 0.0013 | 1794700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
