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 )

0.0167 -0.0002 (-1.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Apr 30, 2021 0.0247 0.0260 0.0186 0.0240 10,327,800 +0.00(+0.00%)
Apr 29, 2021 0.0282 0.0301 0.0221 0.0240 18,618,420 -0.00(-14.59%)
Apr 28, 2021 0.0313 0.0325 0.0260 0.0281 23,415,460 -0.00(-9.94%)
Apr 27, 2021 0.0329 0.0380 0.0245 0.0312 79,617,240 +0.00(+0.65%)
Apr 26, 2021 0.0221 0.0340 0.0217 0.0310 67,907,616 +0.01(+42.86%)
Apr 23, 2021 0.0210 0.0233 0.0196 0.0217 15,714,000 -0.00(-5.24%)
Apr 22, 2021 0.0190 0.0263 0.0190 0.0229 17,415,016 +0.00(+19.90%)
Apr 21, 2021 0.0195 0.0197 0.0180 0.0191 10,347,706 +0.00(+0.00%)
Apr 20, 2021 0.0220 0.0252 0.0173 0.0191 15,941,070 -0.00(-20.42%)
Apr 19, 2021 0.0340 0.0345 0.0239 0.0240 17,225,770 -0.01(-29.41%)
Apr 16, 2021 0.0355 0.0399 0.0325 0.0340 11,775,000 -0.00(-4.23%)
Apr 15, 2021 0.0250 0.0378 0.0220 0.0355 11,808,833 +0.01(+22.41%)
Apr 14, 2021 0.0400 0.0419 0.0220 0.0290 29,704,136 -0.01(-22.87%)
Apr 13, 2021 0.0405 0.0472 0.0330 0.0376 24,864,550 -0.00(-6.00%)
Apr 12, 2021 0.0270 0.0450 0.0250 0.0400 39,376,936 +0.01(+53.85%)
Apr 09, 2021 0.0275 0.0275 0.0200 0.0260 9,942,700 +0.00(+8.79%)
Apr 08, 2021 0.0195 0.0338 0.0160 0.0239 44,407,832 +0.01(+38.15%)
Apr 07, 2021 0.0288 0.0300 0.0170 0.0173 66,821,220 -0.01(-33.46%)
Apr 06, 2021 0.0098 0.0288 0.0097 0.0260 47,086,948 +0.02(+185.71%)
Apr 05, 2021 0.0087 0.0099 0.0085 0.0091 5,547,228 +0.00(+9.64%)
Apr 01, 2021 0.0090 0.0090 0.0082 0.0083 646,200 -0.00(-7.78%)
Mar 31, 2021 0.0090 0.0098 0.0085 0.0090 2,101,887 +0.00(+0.00%)
Mar 30, 2021 0.0093 0.0093 0.0080 0.0090 372,911 +0.00(+4.65%)
Mar 29, 2021 0.0090 0.0090 0.0075 0.0086 701,706 -0.00(-2.27%)
Mar 26, 2021 0.0089 0.0090 0.0077 0.0088 1,953,700 +0.00(+15.79%)
Mar 25, 2021 0.0085 0.0092 0.0076 0.0076 4,362,751 -0.00(-20.00%)
Mar 24, 2021 0.0090 0.0100 0.0080 0.0095 3,531,401 +0.00(+17.28%)
Mar 23, 2021 0.0087 0.0104 0.0080 0.0081 3,601,803 +0.00(+1.25%)
Mar 22, 2021 0.0092 0.0096 0.0077 0.0080 3,466,105 -0.00(-15.79%)
Mar 19, 2021 0.0102 0.0104 0.0090 0.0095 1,166,400 +0.00(+0.00%)
Mar 18, 2021 0.0090 0.0100 0.0086 0.0095 2,215,547 +0.00(+3.26%)
Mar 17, 2021 0.0097 0.0105 0.0085 0.0092 1,932,990 +0.00(+1.10%)
Mar 16, 2021 0.0090 0.0095 0.0085 0.0091 2,103,432 +0.00(+4.60%)
Mar 15, 2021 0.0091 0.0097 0.0080 0.0087 3,262,691 -0.00(-4.40%)
Mar 12, 2021 0.0091 0.0100 0.0080 0.0091 2,464,800 +0.00(+0.00%)
Mar 11, 2021 0.0093 0.0110 0.0076 0.0091 3,652,079 -0.00(-4.21%)
Mar 10, 2021 0.0095 0.0097 0.0090 0.0095 2,435,398 +0.00(+0.00%)
Mar 09, 2021 0.0110 0.0110 0.0090 0.0095 1,648,940 -0.00(-4.04%)
Mar 08, 2021 0.0075 0.0100 0.0075 0.0099 2,304,447 +0.00(+32.00%)
Mar 05, 2021 0.0069 0.0078 0.0060 0.0075 7,676,500 +0.00(+11.94%)
Mar 04, 2021 0.0092 0.0098 0.0064 0.0067 15,798,372 -0.00(-29.47%)
Mar 03, 2021 0.0106 0.0124 0.0090 0.0095 6,756,687 -0.00(-5.00%)
Mar 02, 2021 0.0120 0.0135 0.0100 0.0100 7,403,181 -0.00(-16.67%)
Mar 01, 2021 0.0115 0.0130 0.0102 0.0120 6,537,566 +0.00(+17.65%)
Feb 26, 2021 0.0125 0.0125 0.0102 0.0102 5,748,900 -0.00(-11.30%)
Feb 25, 2021 0.0130 0.0131 0.0110 0.0115 4,897,474 -0.00(-11.54%)
Feb 24, 2021 0.0110 0.0135 0.0105 0.0130 7,338,143 +0.00(+18.18%)
Feb 23, 2021 0.0132 0.0140 0.0100 0.0110 7,255,703 -0.00(-15.38%)
Feb 22, 2021 0.0110 0.0139 0.0110 0.0130 8,267,179 +0.00(+18.18%)
Feb 19, 2021 0.0115 0.0130 0.0100 0.0110 9,135,600 -0.00(-4.35%)
Feb 18, 2021 0.0116 0.0118 0.0095 0.0115 7,122,562 +0.00(+0.00%)
Feb 17, 2021 0.0092 0.0139 0.0085 0.0115 13,465,298 +0.00(+40.24%)
Feb 16, 2021 0.0095 0.0100 0.0079 0.0082 7,603,098 -0.00(-4.65%)
Feb 12, 2021 0.0089 0.0120 0.0084 0.0086 10,311,000 -0.00(-14.00%)
Feb 11, 2021 0.0120 0.0145 0.0080 0.0100 8,903,699 -0.00(-9.09%)
Feb 10, 2021 0.0105 0.0145 0.0095 0.0110 6,997,708 +0.00(+4.76%)
Feb 09, 2021 0.0093 0.0129 0.0093 0.0105 22,091,432 +0.00(+15.38%)
Feb 08, 2021 0.0074 0.0091 0.0073 0.0091 16,790,478 +0.00(+24.66%)
Feb 05, 2021 0.0056 0.0074 0.0056 0.0073 13,276,700 +0.00(+40.38%)
Feb 04, 2021 0.0046 0.0057 0.0043 0.0052 14,213,300 +0.00(+23.81%)
Feb 03, 2021 0.0049 0.0049 0.0039 0.0042 6,387,501 -0.00(-12.50%)
Feb 02, 2021 0.0049 0.0049 0.0047 0.0048 2,318,946 +0.00(+0.00%)
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.