RSPI

RespireRx Pharmaceuticals (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
RespireRx Pharmaceuticals Inc (QB) RSPI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0023 -9.47% 0.022 14:05:45
Open Price Low Price High Price Close Price Prev Close
0.0219 0.0219 0.022 0.0243
more quote information »

RSPI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02340.02490.0210.0221988105,612-0.0014-5.98%
1 Month0.02610.030.0210.0247896114,527-0.0041-15.71%
3 Months0.037850.040.0210.0287262177,300-0.01585-41.88%
6 Months0.0670.0790.0210.0463753428,235-0.045-67.16%
1 Year0.00660.0950.0020.0083854,665,1380.0154233.33%
3 Years1.101.100.0020.00865345,326,004-1.08-98.0%
5 Years5.455.500.0020.00910722,915,655-5.43-99.6%

RSPI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 0.0243 0.00 0.0% 0.0243 0.0243 0.0243 0
Sep 15 2021 0.0243 0.0021 9.46% 0.0244 0.0244 0.0242 8,415
Sep 14 2021 0.0222 -0.0013 -5.53% 0.0245 0.0245 0.0222 51,410
Sep 13 2021 0.0235 0.0015 6.82% 0.0237 0.0249 0.0235 36,240
Sep 10 2021 0.022 -0.0029 -11.65% 0.0234 0.0234 0.021 326,381
Sep 09 2021 0.0249 0.0018 7.79% 0.0231 0.025 0.0231 60,460
Sep 08 2021 0.0231 -0.0029 -11.15% 0.026 0.026 0.0222 293,800
Sep 07 2021 0.026 -0.0005 -1.89% 0.0245 0.0265 0.0223 163,294
Sep 03 2021 0.0265 0.00 0.0% 0.02555 0.0265 0.0216 358,740
Sep 02 2021 0.0265 0.0025 10.42% 0.025 0.0265 0.025 123,835
Sep 01 2021 0.024 -0.0029 -10.78% 0.0269 0.0269 0.0225 209,891
Aug 31 2021 0.0269 0.0009 3.46% 0.0251 0.0269 0.025 49,634
Aug 30 2021 0.026 -0.0012 -4.41% 0.027 0.0298 0.0251 31,914
Aug 27 2021 0.0272 -0.0014 -4.9% 0.0272 0.0272 0.0261 150,488
Aug 26 2021 0.0286 0.0016 5.93% 0.03 0.03 0.0286 20,100
Aug 25 2021 0.027 0.00 0.0% 0.027 0.027 0.027 40,100
Aug 24 2021 0.027 -0.0015 -5.26% 0.0273 0.0273 0.027 18,000
Aug 23 2021 0.0285 0.0016 5.95% 0.0261 0.0285 0.0261 4,250
Aug 20 2021 0.0269 0.00 0.0% 0.0269 0.0269 0.0269 0
Aug 19 2021 0.0269 0.0009 3.46% 0.02601 0.0269 0.02601 6,000
Aug 18 2021 0.026 -0.00383 -12.82% 0.0279 0.0279 0.026 20,085
Aug 17 2021 0.029825 0.00413 16.05% 0.0258 0.0299 0.0258 24,927
See More Historical Prices »


Your Recent History
USOTC
RSPI
RespireRx ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.