RMDM

RMD Entertainment (PK) Historical Data

RMDM Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.08225 -0.00715 -8.0% 0.0895 0.09 0.0745 29,910
Aug 06 2020 0.0894 -0.0001 -0.11% 0.0895 0.0895 0.0894 200
Aug 05 2020 0.0895 0.00 +0.00% 0.0895 0.0895 0.08325 0
Aug 05 2020 0.0895 0.00375 4.37% 0.0895 0.0895 0.08325 15,200
Aug 04 2020 0.08575 0.00575 7.19% 0.087 0.0895 0.0725 36,530
Aug 03 2020 0.08 0.0101 14.45% 0.07 0.08 0.06 57,950
Jul 31 2020 0.0699 0.00 +0.00% 0.06 0.07 0.06 0
Jul 31 2020 0.0699 -0.0001 -0.14% 0.06 0.07 0.06 62,600
Jul 30 2020 0.07 0.00 0.0% 0.065 0.07 0.05 13,700
Jul 29 2020 0.07 0.00 +0.00% 0.07 0.07 0.06 0
Jul 29 2020 0.07 0.00 0.0% 0.07 0.07 0.06 3,250
Jul 28 2020 0.07 0.0055 8.53% 0.065 0.07 0.065 427
Jul 27 2020 0.0645 -0.0054 -7.73% 0.0689 0.07 0.0645 2,375
Jul 24 2020 0.0699 0.00 +0.00% 0.045 0.07 0.045 0
Jul 24 2020 0.0699 0.0019 2.79% 0.045 0.07 0.045 2,407
Jul 23 2020 0.068 0.0055 8.8% 0.07 0.07 0.0352 27,727
Jul 22 2020 0.0625 0.00 +0.00% 0.0352 0.07 0.0352 0
Jul 22 2020 0.0625 -0.0175 -21.88% 0.0352 0.07 0.0352 4,950
Jul 21 2020 0.08 -0.01 -11.11% 0.065 0.08 0.055 11,050
Jul 20 2020 0.09 0.00 +0.00% 0.0875 0.09 0.065 0
Jul 20 2020 0.09 0.00275 3.15% 0.0875 0.09 0.065 8,225
Jul 17 2020 0.08725 0.00975 12.58% 0.08725 0.08725 0.08725 200
Jul 16 2020 0.0775 0.00025 0.32% 0.08 0.08 0.075 14,068
Jul 15 2020 0.07725 0.00275 3.69% 0.07725 0.07725 0.07725 103
Jul 14 2020 0.0745 0.00 +0.00% 0.088 0.098 0.0745 0
Jul 14 2020 0.0745 -0.0055 -6.88% 0.088 0.098 0.0745 14,876
Jul 13 2020 0.08 0.0055 7.38% 0.065 0.08 0.065 500
Jul 10 2020 0.0745 -0.0081 -9.81% 0.075 0.08 0.0745 10,280
Jul 09 2020 0.0826 0.00 0.0% 0.0826 0.0826 0.0826 1
Jul 08 2020 0.0826 0.00 +0.00% 0.0675 0.0826 0.0675 0
Jul 08 2020 0.0826 0.00 0.0% 0.0675 0.0826 0.0675 6,573
Jul 07 2020 0.0826 -0.0074 -8.22% 0.09 0.0975 0.065 90,771
Jul 06 2020 0.09 0.00 +0.00% 0.0775 0.09 0.0775 0
Jul 06 2020 0.09 0.0125 16.13% 0.0775 0.09 0.0775 7,400
Jul 03 2020 0.0775 0.00 +0.00% 0.075 0.0899 0.0652 0
Jul 02 2020 0.0775 0.00 +0.00% 0.075 0.0899 0.0652 0
Jul 02 2020 0.0775 0.0025 3.33% 0.075 0.0899 0.0652 1,300
Jul 01 2020 0.075 0.0045 6.38% 0.0899 0.0899 0.0601 8,300
Jun 30 2020 0.0705 0.005 7.63% 0.075 0.09 0.06 35,780
Jun 29 2020 0.0655 -0.0115 -14.94% 0.065 0.0655 0.065 301
Jun 26 2020 0.077 -0.0129 -14.35% 0.07625 0.08 0.076 8,805
Jun 25 2020 0.0899 0.0099 12.37% 0.065 0.0899 0.065 8,205
Jun 24 2020 0.08 0.00 +0.00% 0.0875 0.0875 0.08 0
Jun 24 2020 0.08 -0.0099 -11.01% 0.0875 0.0875 0.08 64,153
Jun 23 2020 0.0899 0.00 +0.00% 0.08 0.0899 0.08 0
Jun 23 2020 0.0899 -0.0001 -0.11% 0.08 0.0899 0.08 29,060
Jun 22 2020 0.09 0.01 12.5% 0.08 0.09 0.071 18,562
Jun 19 2020 0.08 -0.01 -11.11% 0.05 0.08 0.05 1,725
Jun 18 2020 0.09 0.02455 37.51% 0.072675 0.0999 0.05 135,483
Jun 17 2020 0.06545 0.00 +0.00% 0.0289 0.07 0.0289 0
Jun 17 2020 0.06545 0.03045 87.0% 0.0289 0.07 0.0289 94,628
Jun 16 2020 0.035 0.00 +0.00% 0.0218 0.035 0.0218 0
Jun 16 2020 0.035 -0.003 -7.89% 0.0218 0.035 0.0218 4,040
Jun 15 2020 0.038 0.016 72.73% 0.0185 0.038 0.0185 33,680
Jun 12 2020 0.022 0.00 0.0% 0.022 0.022 0.022 0
Jun 11 2020 0.022 0.0002 0.92% 0.0112 0.022 0.0111 33,682
Jun 10 2020 0.0218 0.0033 17.84% 0.0218 0.0218 0.014 1,217
Jun 09 2020 0.0185 -0.0015 -7.5% 0.0141 0.0218 0.0141 7,882
Jun 08 2020 0.02 0.00 +0.00% 0.01 0.02 0.01 0
Jun 08 2020 0.02 0.00 0.0% 0.01 0.02 0.01 48,143
Jun 05 2020 0.02 0.00 +0.00% 0.015 0.02 0.01415 0
Jun 05 2020 0.02 0.0025 14.29% 0.015 0.02 0.01415 21,800
Jun 04 2020 0.0175 -0.0005 -2.78% 0.016 0.02 0.016 17,261
Jun 03 2020 0.018 0.00 +0.00% 0.0165 0.018 0.0165 0
Jun 03 2020 0.018 0.00 0.0% 0.0165 0.018 0.0165 200
Jun 02 2020 0.018 0.00485 36.88% 0.01515 0.018 0.015 1,690
Jun 01 2020 0.01315 0.00255 24.06% 0.016 0.016 0.01315 101,314
May 29 2020 0.0106 0.00 +0.00% 0.016 0.016 0.0106 0
May 29 2020 0.0106 -0.00255 -19.39% 0.016 0.016 0.0106 1,200
May 28 2020 0.01315 -0.00005 -0.38% 0.0104 0.016 0.0104 1,600
May 27 2020 0.0132 -0.0027 -16.98% 0.016 0.016 0.0132 9,560
May 26 2020 0.0159 0.00 +0.00% 0.016 0.016 0.0159 0
May 26 2020 0.0159 0.00095 6.35% 0.016 0.016 0.0159 10,400
May 25 2020 0.01495 0.00 +0.00% 0.0103 0.016 0.0103 0
May 22 2020 0.01495 -0.00205 -12.06% 0.0103 0.016 0.0103 1,199
May 21 2020 0.017 -0.001 -5.56% 0.0152 0.017 0.0152 115,893
May 20 2020 0.018 0.00 +0.00% 0.01681 0.018 0.011 0
May 20 2020 0.018 0.0028 18.42% 0.01681 0.018 0.011 32,135
May 19 2020 0.0152 0.00 +0.00% 0.018 0.02 0.0152 0
May 19 2020 0.0152 -0.0008 -5.0% 0.018 0.02 0.0152 34,567
May 18 2020 0.016 -0.002 -11.11% 0.018 0.018 0.014 17,100
May 15 2020 0.018 0.00 +0.00% 0.0148 0.018 0.0148 0
May 15 2020 0.018 0.0001 0.56% 0.0148 0.018 0.0148 1,023
May 14 2020 0.0179 0.0019 11.88% 0.018 0.018 0.0172 19,980
May 13 2020 0.016 0.00 +0.00% 0.018 0.018 0.016 0
May 13 2020 0.016 -0.004 -20.0% 0.018 0.018 0.016 200
May 12 2020 0.02 0.002 11.11% 0.01404 0.02 0.014 80,908
Your Recent History
USOTC
RMDM
RMD Entert..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 22:07:19