RespireRx Pharmaceuticals Inc (CE) (RSPI)
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 | 0.0012 | 200 | 0.0006 | 0.0018 | 0.0001 | 292821 | 0.00040853 | CS |
| 4 | 0.0002 | 12.5 | 0.0016 | 0.002 | 0.0001 | 501215 | 0.00143928 | CS |
| 12 | 0 | 0 | 0.0018 | 0.0024 | 0.0001 | 635850 | 0.00145643 | CS |
| 26 | 0.0012 | 200 | 0.0006 | 0.0027 | 0.0001 | 532365 | 0.00164212 | CS |
| 52 | -0.0009 | -33.3333333333 | 0.0027 | 0.0045 | 0.0001 | 4015325 | 0.0021679 | CS |
| 156 | -0.00305 | -62.8865979381 | 0.00485 | 0.0191 | 0.0001 | 6648854 | 0.00221547 | CS |
| 260 | -0.0034 | -65.3846153846 | 0.0052 | 0.095 | 0.0001 | 6146046 | 0.00479508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750109100 | 0.0018 | 0.0017 | 1,700.00 | 0.0004 | 0.0018 | 0.0004 | 23100 |
| 1749849720 | 0.0001 | -0.0016 | -94.12 | 0.0017 | 0.0017 | 0.0001 | 1011911 |
| 1749763680 | 0.0017 | -0.0001 | -5.56 | 0.0018 | 0.0018 | 0.001 | 68641 |
| 1749677220 | 0.0018 | 0.0012001 | 200.05 | 0.0018 | 0.0018 | 0.0018 | 102000 |
| 1749590400 | 0.0005999 | -0.0003 | -33.33 | 0.0005999 | 0.0005999 | 0.0005999 | 258451 |
| 1749504420 | 0.0009 | -0.0011 | -55.00 | 0.0009 | 0.0009 | 0.0009 | 1002 |
| 1749244980 | 0.002 | 0.0002 | 11.11 | 0.0008 | 0.002 | 0.0008 | 2001000 |
| 1749158580 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0007 | 463389 |
| 1749072480 | 0.0018 | 0.0003 | 20.00 | 0.0018 | 0.0018 | 0.0018 | 100000 |
| 1748985600 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 1000000 |
| 1748899440 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1748640240 | 0.0015 | 0 | 0.00 | 0.0011 | 0.0015 | 0.0011 | 1240000 |
| 1748553720 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0005999 | 537502 |
| 1748467740 | 0.0015 | -0.0001 | -6.25 | 0.0016 | 0.0016 | 0.0015 | 180000 |
| 1748381340 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1748035740 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1747949340 | 0.0016 | -0.0002 | -11.11 | 0.0016 | 0.0016 | 0.0016 | 30010 |
| 1747862400 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1747776000 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1747689600 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1747430400 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1747344000 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1747257600 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 1000 |
| 1747171260 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1747084860 | 0.0018 | 0.0011 | 157.14 | 0.001 | 0.0018 | 0.0007 | 589000 |
| 1746825600 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0007 | 1100000 |
| 1746739740 | 0.0005999 | 0 | 0.00 | 0.001 | 0.001 | 0.0005999 | 1256915 |
| 1746653160 | 0.0005999 | -0.0014 | -70.00 | 0.0011 | 0.0011 | 0.0005999 | 2173500 |
| 1746566820 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1746480420 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1746221220 | 0.002 | -0.0001 | -4.76 | 0.0011 | 0.002 | 0.0011 | 251000 |
| 1746134880 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0021 | 0 |
| 1746048480 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0021 | 0 |
| 1745962080 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0021 | 0 |
| 1745875680 | 0.0021 | 0 | 0.00 | 0.0021 | 0.0021 | 0.0021 | 0 |
| 1745616480 | 0.0021 | 0.0011 | 110.00 | 0.0021 | 0.0021 | 0.0021 | 108000 |
| 1745529960 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1745443560 | 0.001 | -0.0007 | -41.18 | 0.001 | 0.001 | 0.001 | 230000 |
| 1745356800 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1745270400 | 0.0017 | -0.0002 | -10.53 | 0.0019 | 0.0019 | 0.0017 | 1469000 |
| 1744925340 | 0.0019 | -0.0004 | -17.39 | 0.0019 | 0.0019 | 0.0019 | 499 |
| 1744838940 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 1000000 |
| 1744752360 | 0.0023 | 0.0015 | 187.50 | 0.0015 | 0.0023 | 0.0015 | 475287 |
| 1744666140 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1744406940 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1744320540 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1744234140 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0008 | 0.0008 | 12285 |
| 1744147740 | 0.0009 | -0.0014 | -60.87 | 0.0011 | 0.0011 | 0.0009 | 405000 |
| 1744061220 | 0.0023 | 0 | 0.00 | 0.002 | 0.0023 | 0.002 | 75812 |
| 1743801780 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1743715380 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1743628980 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1743542580 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1743456180 | 0.0023 | 0.0005 | 27.78 | 0.002 | 0.0023999 | 0.0018 | 3416250 |
| 1743197280 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1743110880 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 301500 |
| 1743024000 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1742937600 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1742851200 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 13000 |
| 1742592540 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 250000 |
| 1742505600 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1742419200 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 100000 |
| 1742333400 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1742246400 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 100000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
