RemSleep Holdings Inc (QB) Historical Data - RMSL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
RemSleep Holdings Inc (QB) (RMSL)
RemSleep Holdings Inc (QB) (RMSL) Historical

RemSleep Holdings Inc (QB) (RMSL)

0.0099

-0.00065

(-6.16%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0013	15.1162790698	0.0086	0.012	0.0086	968083	0.00996372	CS
4	-0.0026	-20.8	0.0125	0.0133	0.007	1122487	0.01086592	CS
12	0.0001	1.02040816327	0.0098	0.01375	0.0027	1814083	0.00913266	CS
26	-0.0017	-14.6551724138	0.0116	0.018	0.0027	2003478	0.01127729	CS
52	-0.003	-23.2558139535	0.0129	0.0208	0.0027	1970032	0.01293778	CS
156	-0.0148	-59.9190283401	0.0247	0.043	0.0027	7913631	0.01775326	CS
260	-0.0061	-38.125	0.016	0.1456	0.0012	6952635	0.01617942	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.01055	5.0E-5	0.48	0.0109	0.0114	0.01	538829
1714166580	0.0105	0.0005	5.00	0.01095	0.011	0.01	1497766
1714080300	0.01	0.00024	2.46	0.0095	0.012	0.0095	1301735
1713994020	0.00976	0.00098	11.16	0.0095999	0.01	0.0095999	624178
1713907740	0.00878	-0.00026	-2.88	0.0086	0.0097	0.0086	877905
1713821340	0.00904	-0.00056	-5.83	0.0095999	0.01	0.009	716152
1713561900	0.0095999	-0.00028	-2.83	0.0099	0.01	0.0092	897199
1713475500	0.00988	4.0E-5	0.41	0.0092	0.01	0.0092	171499
1713389100	0.00984	-0.00016	-1.60	0.01	0.0105	0.0092	584810
1713302940	0.01	-5.0E-5	-0.50	0.0092999	0.0108	0.009	904983
1713216000	0.01005	-0.00049	-4.65	0.01135	0.01135	0.007	3054631
1712957160	0.01054	-0.00046	-4.18	0.012	0.012	0.0105	780310
1712870760	0.011	-0.0009	-7.56	0.00805	0.012	0.008	3532017
1712784000	0.0119	-0.0003	-2.46	0.01212	0.0123	0.0117	446916
1712698140	0.0122	-0.0003	-2.40	0.0125	0.0127499	0.012	227170
1712611200	0.0125	0.0003	2.46	0.013	0.013	0.012	3445721
1712352000	0.0122	-0.00025	-2.01	0.01227	0.01254	0.012	282848
1712265780	0.0124499	-0.00025	-1.97	0.01305	0.01305	0.012	411245
1712179500	0.0127	0.0006	4.96	0.0121	0.0133	0.0118	922529
1712092980	0.0121	0.0006	5.22	0.0125	0.0125	0.0115999	1231305
1712006940	0.0115	-0.00094	-7.56	0.0131	0.0131	0.0112	358211
1711660800	0.01244	-0.00036	-2.81	0.01305	0.01375	0.0112	2483141
1711574580	0.0128	0.00101	8.57	0.0118	0.0135	0.0113	2705103
1711488540	0.01179	0.00079	7.18	0.0114	0.0118	0.009	1128751
1711401600	0.011	0.0026	30.95	0.0084	0.011	0.0081	2996976
1711142880	0.0084	0.0004	5.00	0.008	0.0085	0.0076	722753
1711056240	0.008	-0.00022	-2.68	0.0082	0.0085	0.008	440786
1710970140	0.00822	3.0E-5	0.37	0.0084	0.0084	0.0081499	225488
1710883740	0.00819	0.00069	9.20	0.0084	0.0085	0.0075	1241650
1710796800	0.0075	-0.0004	-5.06	0.008	0.0085	0.0072	1329320
1710537720	0.0079	-5.0E-5	-0.63	0.00785	0.0082	0.00785	666035
1710451740	0.00795	-5.0E-5	-0.63	0.0078	0.0089	0.00725	950059
1710365340	0.008	-0.0004	-4.76	0.0089	0.0089	0.0078	580523
1710278940	0.0084	0	0.00	0.009	0.009	0.007425	918523
1710192540	0.0084	-0.0001	-1.18	0.0087	0.009	0.0064	2830402
1709936640	0.0085	0.0003	3.66	0.0085	0.0095999	0.0079	939668
1709850360	0.0082	0.00016	1.99	0.008	0.0085	0.0074	330954
1709764080	0.00804	0.00024	3.08	0.0078	0.0085	0.0063	3336259
1709677620	0.0078	0.00045	6.12	0.0085	0.0085	0.0076	2348626
1709590980	0.00735	0.00035	5.00	0.007	0.0085	0.0053	11927789
1709332140	0.007	-0.0005	-6.67	0.0061	0.00793	0.0061	5016112
1709245440	0.0075	0	0.00	0.0076	0.008	0.0061	4166958
1709159100	0.0075	-0.0006	-7.41	0.0081	0.0085	0.0075	3094038
1709072940	0.0081	-0.0003	-3.57	0.0084	0.009	0.0074	2470095
1708986360	0.0084	-0.0002	-2.33	0.0086	0.009	0.0084	1063990
1708726800	0.0086	-0.0001	-1.15	0.00875	0.009	0.0086	129550
1708640940	0.0087	-0.0003	-3.33	0.009	0.0095	0.0085	539246
1708554000	0.009	-0.0002	-2.17	0.00915	0.0094	0.0085	536265
1708467600	0.0092	0.0003	3.37	0.0095	0.0095999	0.0089	312617
1708122180	0.0089	0.0004	4.71	0.0085	0.009	0.0083	561150
1708036140	0.0085	-0.0003	-3.41	0.0089	0.0091	0.0084	1104071
1707949620	0.0088	-0.0007	-7.37	0.0091	0.0095	0.0027	13655425
1707863340	0.0095	0.00015	1.60	0.0091	0.0095	0.009	1811353
1707776940	0.00935	-0.00025	-2.60	0.0092	0.01	0.009	2985168
1707517200	0.0095999	0.0001249	1.32	0.0095999	0.01	0.00907	2772557
1707431280	0.009475	7.5E-5	0.80	0.0095	0.0099	0.009	2084781
1707344940	0.0094	-0.0001	-1.05	0.00975	0.01	0.0091	743357
1707258480	0.0095	-0.0004	-4.04	0.0098	0.0101	0.0095	1259295
1707172140	0.0099	-0.0002	-1.98	0.00988	0.01	0.0098	805926
1706912580	0.0101	0.00034	3.48	0.0102	0.0102	0.0095999	1799526
1706826540	0.00976	0.00036	3.83	0.0095999	0.011	0.0095	1813849
1706740140	0.0094	-0.00035	-3.59	0.01	0.01	0.009	4142957
1706653320	0.00975	-0.00013	-1.32	0.0101	0.0103	0.0095	750238

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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