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 )

0.0155 -0.0005 (-3.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 30, 2021 0.0093 0.0100 0.0093 0.0098 3,929,070 +0.00(+5.38%)
Jun 29, 2021 0.0100 0.0100 0.0093 0.0093 3,024,763 -0.00(-6.06%)
Jun 28, 2021 0.0100 0.0120 0.0086 0.0099 6,085,505 +0.00(+4.21%)
Jun 25, 2021 0.0100 0.0103 0.0091 0.0095 8,268,086 -0.00(-5.00%)
Jun 24, 2021 0.0100 0.0100 0.0093 0.0100 2,611,808 +0.00(+2.04%)
Jun 23, 2021 0.0098 0.0099 0.0091 0.0098 4,798,819 +0.00(+7.69%)
Jun 22, 2021 0.0095 0.0099 0.0090 0.0091 4,275,784 -0.00(-3.19%)
Jun 21, 2021 0.0085 0.0100 0.0085 0.0094 4,355,583 +0.00(+2.17%)
Jun 18, 2021 0.0089 0.0108 0.0088 0.0092 10,643,068 +0.00(+3.37%)
Jun 17, 2021 0.0100 0.0101 0.0072 0.0089 14,931,264 -0.00(-11.00%)
Jun 16, 2021 0.0151 0.0151 0.0096 0.0100 38,999,104 -0.01(-43.18%)
Jun 15, 2021 0.0194 0.0194 0.0169 0.0176 7,755,835 +0.00(+0.00%)
Jun 14, 2021 0.0204 0.0204 0.0170 0.0176 4,694,454 -0.00(-12.00%)
Jun 11, 2021 0.0202 0.0204 0.0180 0.0200 2,219,484 -0.00(-1.96%)
Jun 10, 2021 0.0194 0.0210 0.0175 0.0204 4,634,426 +0.00(+2.00%)
Jun 09, 2021 0.0190 0.0200 0.0167 0.0200 5,501,005 +0.00(+5.26%)
Jun 08, 2021 0.0162 0.0195 0.0162 0.0190 3,665,003 +0.00(+2.70%)
Jun 07, 2021 0.0190 0.0210 0.0162 0.0185 3,541,255 -0.00(-1.60%)
Jun 04, 2021 0.0190 0.0190 0.0180 0.0188 1,205,416 -0.00(-1.05%)
Jun 03, 2021 0.0205 0.0209 0.0140 0.0190 6,961,121 -0.00(-9.52%)
Jun 02, 2021 0.0211 0.0220 0.0200 0.0210 5,235,702 +0.00(+0.96%)
Jun 01, 2021 0.0193 0.0220 0.0170 0.0208 5,154,852 +0.00(+6.67%)
May 28, 2021 0.0195 0.0205 0.0170 0.0195 1,921,971 +0.00(+0.00%)
May 27, 2021 0.0164 0.0204 0.0146 0.0195 7,104,099 +0.00(+12.07%)
May 26, 2021 0.0180 0.0185 0.0140 0.0174 12,310,030 -0.00(-0.57%)
May 25, 2021 0.0190 0.0204 0.0163 0.0175 11,453,570 -0.00(-7.41%)
May 24, 2021 0.0215 0.0224 0.0188 0.0189 9,672,940 -0.00(-12.09%)
May 21, 2021 0.0226 0.0226 0.0210 0.0215 4,706,422 -0.00(-2.27%)
May 20, 2021 0.0225 0.0227 0.0220 0.0220 4,784,366 -0.00(-2.22%)
May 19, 2021 0.0208 0.0230 0.0200 0.0225 8,434,687 +0.00(+2.27%)
May 18, 2021 0.0220 0.0229 0.0208 0.0220 3,334,433 +0.00(+2.33%)
May 17, 2021 0.0227 0.0240 0.0208 0.0215 7,116,415 -0.00(-5.70%)
May 14, 2021 0.0220 0.0240 0.0220 0.0228 6,172,203 +0.00(+3.64%)
May 13, 2021 0.0224 0.0254 0.0200 0.0220 14,046,414 +0.00(+0.00%)
May 12, 2021 0.0238 0.0240 0.0205 0.0220 5,219,228 -0.00(-2.22%)
May 11, 2021 0.0253 0.0260 0.0204 0.0225 16,231,660 -0.00(-9.64%)
May 10, 2021 0.0229 0.0260 0.0192 0.0249 12,677,789 +0.00(+15.81%)
May 07, 2021 0.0229 0.0230 0.0190 0.0215 7,287,094 +0.00(+0.94%)
May 06, 2021 0.0234 0.0234 0.0200 0.0213 5,670,041 -0.00(-4.48%)
May 05, 2021 0.0229 0.0235 0.0200 0.0223 5,565,150 +0.00(+6.19%)
May 04, 2021 0.0250 0.0250 0.0188 0.0210 6,451,300 +0.00(+5.00%)
May 03, 2021 0.0221 0.0244 0.0184 0.0200 14,821,987 -0.00(-16.67%)
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%)
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.