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 (%)
Jun 28, 2019 0.0335 0.0450 0.0335 0.0433 90,800 -0.00(-3.78%)
Jun 27, 2019 0.0450 0.0450 0.0450 0.0450 22,013 +0.00(+0.00%)
Jun 26, 2019 0.0490 0.0490 0.0400 0.0450 279,552 -0.00(-6.25%)
Jun 25, 2019 0.0490 0.0490 0.0351 0.0480 76,473 -0.00(-2.04%)
Jun 24, 2019 0.0419 0.0500 0.0419 0.0490 210,376 +0.01(+15.57%)
Jun 21, 2019 0.0399 0.0424 0.0360 0.0424 17,100 +0.00(+6.27%)
Jun 20, 2019 0.0399 0.0429 0.0320 0.0399 273,122 +0.00(+0.00%)
Jun 19, 2019 0.0390 0.0438 0.0350 0.0399 136,697 -0.00(-5.45%)
Jun 18, 2019 0.0444 0.0444 0.0422 0.0422 3,330 -0.00(-4.31%)
Jun 17, 2019 0.0450 0.0465 0.0390 0.0441 65,600 +0.00(+10.25%)
Jun 14, 2019 0.0410 0.0443 0.0400 0.0400 21,400 -0.01(-14.35%)
Jun 13, 2019 0.0470 0.0530 0.0400 0.0467 489,944 -0.01(-12.38%)
Jun 12, 2019 0.0408 0.0548 0.0310 0.0533 775,885 +0.01(+30.96%)
Jun 11, 2019 0.0520 0.0542 0.0340 0.0407 561,206 -0.01(-22.92%)
Jun 10, 2019 0.0500 0.0550 0.0450 0.0528 731,413 +0.00(+6.02%)
Jun 07, 2019 0.0500 0.0500 0.0450 0.0498 214,400 -0.00(-2.35%)
Jun 06, 2019 0.0465 0.0510 0.0402 0.0510 722,318 +0.00(+2.00%)
Jun 05, 2019 0.0510 0.0560 0.0460 0.0500 374,095 -0.01(-13.49%)
Jun 04, 2019 0.0525 0.0600 0.0500 0.0578 323,291 +0.01(+10.10%)
Jun 03, 2019 0.0570 0.0630 0.0450 0.0525 599,710 -0.00(-7.89%)
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%)
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.