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 (%)
May 31, 2019 0.0455 0.0640 0.0402 0.0570 1,284,200 +0.01(+26.67%)
May 30, 2019 0.0650 0.0650 0.0420 0.0450 2,508,058 -0.02(-30.77%)
May 29, 2019 0.0771 0.0790 0.0600 0.0650 1,163,742 -0.02(-21.69%)
May 28, 2019 0.0895 0.0908 0.0702 0.0830 804,503 -0.01(-8.49%)
May 24, 2019 0.0799 0.0940 0.0700 0.0907 1,580,300 +0.01(+13.52%)
May 23, 2019 0.0800 0.0860 0.0600 0.0799 1,573,190 +0.01(+10.06%)
May 22, 2019 0.0700 0.0930 0.0552 0.0726 1,827,766 +0.01(+10.00%)
May 21, 2019 0.1087 0.1097 0.0611 0.0660 3,279,953 -0.04(-39.84%)
May 20, 2019 0.1129 0.1456 0.0851 0.1097 2,606,185 -0.01(-8.58%)
May 17, 2019 0.0625 0.1410 0.0410 0.1200 6,498,300 +0.06(+86.34%)
May 16, 2019 0.0600 0.0940 0.0400 0.0644 4,135,643 -0.00(-3.16%)
May 15, 2019 0.0120 0.0670 0.0115 0.0665 5,633,918 +0.06(+478.26%)
May 14, 2019 0.0130 0.0130 0.0115 0.0115 106,250 -0.00(-17.86%)
May 13, 2019 0.0113 0.0140 0.0113 0.0140 97,605 -0.00(-1.41%)
May 10, 2019 0.0120 0.0142 0.0120 0.0142 58,400 +0.00(+18.33%)
May 09, 2019 0.0150 0.0150 0.0114 0.0120 1,248,908 -0.00(-17.24%)
May 08, 2019 0.0145 0.0169 0.0138 0.0145 609,448 -0.00(-6.45%)
May 07, 2019 0.0239 0.0239 0.0140 0.0155 830,919 -0.00(-22.50%)
May 06, 2019 0.0165 0.0230 0.0165 0.0200 174,536 -0.00(-19.35%)
May 02, 2019 0.0248 0.0248 0.0248 0 +0.01(+34.78%)
May 01, 2019 0.0200 0.0200 0.0161 0.0184 793,839 -0.00(-12.38%)
Apr 30, 2019 0.0160 0.0296 0.0160 0.0210 763,389 +0.01(+40.00%)
Apr 29, 2019 0.0217 0.0217 0.0140 0.0150 1,127,148 -0.01(-27.18%)
Apr 26, 2019 0.0190 0.0206 0.0160 0.0206 347,000 +0.00(+8.42%)
Apr 25, 2019 0.0225 0.0240 0.0178 0.0190 650,510 -0.01(-21.81%)
Apr 24, 2019 0.0304 0.0304 0.0243 0.0243 194,900 -0.00(-10.00%)
Apr 23, 2019 0.0600 0.0600 0.0190 0.0270 114,000 -0.00(-1.82%)
Apr 22, 2019 0.0285 0.0300 0.0275 0.0275 37,994 -0.00(-5.17%)
Apr 18, 2019 0.0350 0.0350 0.0217 0.0290 26,400 +0.01(+46.46%)
Apr 17, 2019 0.0225 0.0225 0.0184 0.0198 879,124 -0.01(-20.80%)
Apr 16, 2019 0.0240 0.0250 0.0200 0.0250 913,324 -0.00(-10.39%)
Apr 15, 2019 0.0349 0.0349 0.0233 0.0279 357,251 -0.00(-7.00%)
Apr 12, 2019 0.0375 0.0375 0.0300 0.0300 189,600 -0.01(-14.29%)
Apr 11, 2019 0.0400 0.0400 0.0310 0.0350 84,007 -0.00(-7.41%)
Apr 10, 2019 0.0450 0.0450 0.0378 0.0378 309,440 -0.01(-22.86%)
Apr 09, 2019 0.0615 0.0688 0.0451 0.0490 191,603 -0.01(-10.91%)
Apr 08, 2019 0.0335 0.0657 0.0282 0.0550 368,791 +0.03(+83.33%)
Apr 05, 2019 0.0411 0.0453 0.0300 0.0300 250,100 -0.01(-28.57%)
Apr 04, 2019 0.0412 0.0460 0.0390 0.0420 720,613 +0.00(+4.74%)
Apr 03, 2019 0.0370 0.0500 0.0345 0.0401 577,230 +0.00(+0.25%)
Apr 02, 2019 0.0493 0.0900 0.0306 0.0400 696,268 +0.01(+33.33%)
Apr 01, 2019 0.0245 0.0610 0.0245 0.0300 727,078 +0.01(+22.45%)
Mar 29, 2019 0.0130 0.0250 0.0130 0.0245 282,100 +0.01(+75.00%)
Mar 28, 2019 0.0155 0.0157 0.0115 0.0140 862,748 -0.00(-22.22%)
Mar 27, 2019 0.0218 0.0220 0.0180 0.0180 175,900 -0.00(-10.00%)
Mar 26, 2019 0.0240 0.0250 0.0200 0.0200 27,000 +0.00(+0.00%)
Mar 25, 2019 0.0150 0.0260 0.0150 0.0200 375,126 +0.01(+47.06%)
Mar 21, 2019 0.0136 0.0136 0.0136 0 -0.01(-28.42%)
Mar 20, 2019 0.0289 0.0289 0.0170 0.0190 791,001 -0.01(-34.03%)
Mar 19, 2019 0.0160 0.0289 0.0160 0.0288 502,600 +0.02(+121.54%)
Mar 15, 2019 0.0130 0.0130 0.0130 0 +0.00(+30.00%)
Mar 14, 2019 0.0150 0.0150 0.0100 0.0100 403,552 -0.01(-58.33%)
Mar 13, 2019 0.0240 0.0240 0.0240 0.0240 10,000 -0.01(-20.00%)
Mar 11, 2019 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 06, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 05, 2019 0.0250 0.0250 0.0200 0.0200 47,776 -0.01(-35.48%)
Mar 04, 2019 0.0320 0.0350 0.0300 0.0310 85,176 -0.00(-3.13%)
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.