Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Remsleep Holdings Inc (OP: RMSL )

0.0160 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.0110 0.0119 0.0096 0.0119 1,114,076 +0.00(+8.18%)
Oct 30, 2019 0.0134 0.0134 0.0110 0.0110 864,487 -0.00(-18.52%)
Oct 29, 2019 0.0132 0.0140 0.0111 0.0135 1,435,441 -0.00(-10.00%)
Oct 28, 2019 0.0170 0.0170 0.0125 0.0150 1,120,571 -0.00(-2.60%)
Oct 25, 2019 0.0154 0.0160 0.0138 0.0154 758,200 +0.00(+0.65%)
Oct 24, 2019 0.0180 0.0200 0.0152 0.0153 1,186,054 -0.00(-7.27%)
Oct 23, 2019 0.0155 0.0180 0.0155 0.0165 278,631 +0.00(+6.45%)
Oct 22, 2019 0.0170 0.0170 0.0150 0.0155 431,457 -0.00(-8.82%)
Oct 21, 2019 0.0168 0.0185 0.0150 0.0170 503,000 +0.00(+0.00%)
Oct 18, 2019 0.0136 0.0219 0.0128 0.0170 2,604,900 +0.00(+36.00%)
Oct 17, 2019 0.0150 0.0161 0.0125 0.0125 1,280,679 -0.00(-21.87%)
Oct 16, 2019 0.0180 0.0180 0.0123 0.0160 1,214,930 -0.00(-5.88%)
Oct 15, 2019 0.0179 0.0185 0.0135 0.0170 657,315 -0.00(-5.03%)
Oct 14, 2019 0.0156 0.0220 0.0155 0.0179 1,598,032 +0.00(+28.78%)
Oct 11, 2019 0.0147 0.0149 0.0121 0.0139 1,896,900 -0.00(-17.75%)
Oct 10, 2019 0.0178 0.0178 0.0132 0.0169 1,233,096 -0.00(-0.59%)
Oct 09, 2019 0.0200 0.0200 0.0155 0.0170 576,353 -0.00(-14.57%)
Oct 08, 2019 0.0210 0.0225 0.0170 0.0199 1,353,216 +0.00(+4.74%)
Oct 07, 2019 0.0253 0.0314 0.0175 0.0190 2,877,648 -0.01(-22.45%)
Oct 04, 2019 0.0130 0.0450 0.0130 0.0245 11,249,600 +0.01(+88.46%)
Oct 03, 2019 0.0152 0.0200 0.0110 0.0130 1,215,610 -0.00(-23.53%)
Oct 02, 2019 0.0163 0.0230 0.0163 0.0170 768,124 +0.00(+4.29%)
Oct 01, 2019 0.0165 0.0165 0.0160 0.0163 157,850 -0.00(-4.12%)
Sep 30, 2019 0.0155 0.0170 0.0155 0.0170 530,190 +0.00(+13.33%)
Sep 27, 2019 0.0180 0.0180 0.0150 0.0150 681,300 -0.00(-16.67%)
Sep 26, 2019 0.0186 0.0195 0.0180 0.0180 668,200 -0.00(-10.00%)
Sep 25, 2019 0.0195 0.0200 0.0195 0.0200 170,500 +0.00(+2.56%)
Sep 24, 2019 0.0225 0.0225 0.0186 0.0195 409,800 -0.00(-15.22%)
Sep 23, 2019 0.0232 0.0233 0.0181 0.0230 409,430 -0.00(-6.88%)
Sep 20, 2019 0.0293 0.0293 0.0247 0.0247 229,700 -0.00(-6.08%)
Sep 19, 2019 0.0280 0.0280 0.0260 0.0263 26,000 -0.00(-2.59%)
Sep 18, 2019 0.0260 0.0270 0.0256 0.0270 29,149 +0.00(+5.06%)
Sep 17, 2019 0.0275 0.0320 0.0235 0.0257 872,488 -0.00(-7.55%)
Sep 16, 2019 0.0328 0.0400 0.0270 0.0278 2,033,052 -0.00(-7.33%)
Sep 13, 2019 0.0250 0.0400 0.0235 0.0300 1,552,600 +0.01(+34.53%)
Sep 12, 2019 0.0211 0.0266 0.0201 0.0223 817,451 -0.00(-3.04%)
Sep 11, 2019 0.0279 0.0279 0.0230 0.0230 155,750 -0.00(-17.56%)
Sep 10, 2019 0.0203 0.0290 0.0203 0.0279 301,701 +0.00(+11.60%)
Sep 09, 2019 0.0260 0.0270 0.0209 0.0250 292,636 +0.00(+19.62%)
Sep 06, 2019 0.0201 0.0220 0.0200 0.0209 999,300 -0.00(-16.40%)
Sep 05, 2019 0.0280 0.0280 0.0197 0.0250 972,321 -0.00(-10.71%)
Sep 04, 2019 0.0329 0.0329 0.0251 0.0280 422,682 -0.01(-15.15%)
Sep 03, 2019 0.0353 0.0353 0.0330 0.0330 53,958 -0.00(-5.71%)
Aug 30, 2019 0.0337 0.0350 0.0293 0.0350 247,200 +0.00(+3.86%)
Aug 29, 2019 0.0337 0.0337 0.0337 0.0337 27,596 +0.00(+0.60%)
Aug 28, 2019 0.0350 0.0350 0.0335 0.0335 30,000 -0.01(-14.76%)
Aug 27, 2019 0.0393 0.0393 0.0364 0.0393 88,496 +0.00(+11.65%)
Aug 26, 2019 0.0300 0.0380 0.0300 0.0352 169,900 +0.01(+38.58%)
Aug 23, 2019 0.0247 0.0300 0.0247 0.0254 85,400 +0.00(+3.25%)
Aug 22, 2019 0.0227 0.0250 0.0227 0.0246 74,153 +0.00(+0.41%)
Aug 21, 2019 0.0231 0.0245 0.0211 0.0245 145,000 +0.00(+8.89%)
Aug 20, 2019 0.0249 0.0264 0.0225 0.0225 66,400 +0.00(+1.35%)
Aug 19, 2019 0.0270 0.0272 0.0222 0.0222 96,000 +0.00(+0.45%)
Aug 16, 2019 0.0220 0.0235 0.0220 0.0221 163,200 -0.00(-10.89%)
Aug 15, 2019 0.0190 0.0250 0.0185 0.0248 200,383 -0.00(-4.25%)
Aug 14, 2019 0.0246 0.0259 0.0200 0.0259 182,833 +0.00(+9.28%)
Aug 13, 2019 0.0255 0.0255 0.0237 0.0237 39,100 -0.00(-2.47%)
Aug 12, 2019 0.0250 0.0299 0.0229 0.0243 276,958 +0.00(+25.91%)
Aug 09, 2019 0.0196 0.0239 0.0190 0.0193 494,900 +0.00(+0.52%)
Aug 08, 2019 0.0223 0.0299 0.0192 0.0192 311,250 -0.00(-8.57%)
Aug 07, 2019 0.0200 0.0230 0.0190 0.0210 127,000 +0.00(+5.00%)
Aug 06, 2019 0.0230 0.0230 0.0200 0.0200 633,961 -0.00(-13.04%)
Aug 05, 2019 0.0340 0.0340 0.0171 0.0230 919,462 -0.01(-23.33%)
Aug 02, 2019 0.0330 0.0398 0.0298 0.0300 809,500 -0.00(-10.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.