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
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
0.0118 38.44% 0.0425 16:00:00
Open Price Low Price High Price Close Price Prev Close
0.0345 0.0345 0.049 0.0425 0.0307
more quote information »

RSPI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0370.0540.02990.03636962,295,9560.005514.86%
1 Month0.0370.0690.02990.04034652,142,6150.005514.86%
3 Months0.00240.0690.00240.00932916,803,1060.04011,670.83%
6 Months0.00490.0690.0020.00529869,892,0310.0376767.35%
1 Year0.0590.0690.0020.007451311,907,233-0.0165-27.97%
3 Years1.701.750.0020.00759845,456,632-1.66-97.5%
5 Years0.028856.800.0020.00843592,909,3530.0136547.31%

RSPI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 08 2021 0.0425 0.0118 38.44% 0.0345 0.049 0.0345 3,224,597
Mar 05 2021 0.0307 -0.0043 -12.29% 0.0315 0.038 0.0301 1,091,091
Mar 04 2021 0.035 -0.004 -10.26% 0.03875 0.03875 0.0299 2,589,274
Mar 03 2021 0.039 -0.0015 -3.7% 0.03935 0.0445 0.035 978,715
Mar 02 2021 0.0405 0.0055 15.71% 0.04 0.054 0.03835 2,999,810
Mar 01 2021 0.035 -0.0039 -10.03% 0.037 0.048 0.035 3,820,891
Feb 26 2021 0.0389 -0.0061 -13.56% 0.047 0.047 0.038 978,047
Feb 25 2021 0.045 0.0075 20.0% 0.0572 0.0572 0.0382 2,132,976
Feb 24 2021 0.0375 -0.0076 -16.85% 0.05 0.0525 0.0373 1,931,206
Feb 23 2021 0.0451 0.00 0.0% 0.045 0.058 0.0379 2,395,879
Feb 22 2021 0.0451 -0.0049 -9.8% 0.055 0.058 0.0451 1,281,687
Feb 19 2021 0.05 0.006 13.64% 0.0495 0.05 0.044 718,809
Feb 18 2021 0.044 -0.006 -12.0% 0.059 0.059 0.0423 1,026,181
Feb 17 2021 0.05 0.0084 20.19% 0.0425 0.069 0.0417 5,426,057
Feb 16 2021 0.0416 0.0067 19.2% 0.04 0.0444 0.0357 1,506,813
Feb 12 2021 0.0349 -0.0031 -8.16% 0.038 0.0409 0.03237 1,933,224
Feb 11 2021 0.038 -0.001 -2.56% 0.0385 0.045 0.0375 3,618,811
Feb 10 2021 0.039 0.00275 7.59% 0.0455 0.0455 0.034 821,797
Feb 09 2021 0.03625 -0.00375 -9.38% 0.041 0.05 0.03499 4,741,294
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.