Skip to main content
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: 3:57 PM EDT, May 31, 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 (%)
Nov 29, 2019 0.0088 0.0143 0.0088 0.0134 4,040,000 +0.00(+54.02%)
Nov 27, 2019 0.0088 0.0098 0.0070 0.0087 829,200 -0.00(-1.14%)
Nov 26, 2019 0.0084 0.0088 0.0080 0.0088 121,214 +0.00(+8.64%)
Nov 25, 2019 0.0102 0.0105 0.0080 0.0081 1,913,596 -0.00(-19.80%)
Nov 22, 2019 0.0097 0.0107 0.0090 0.0101 594,000 -0.00(-12.17%)
Nov 21, 2019 0.0131 0.0131 0.0097 0.0115 554,208 +0.00(+12.75%)
Nov 20, 2019 0.0130 0.0135 0.0102 0.0102 466,993 -0.00(-21.54%)
Nov 19, 2019 0.0128 0.0142 0.0103 0.0130 189,708 +0.00(+27.45%)
Nov 18, 2019 0.0100 0.0130 0.0100 0.0102 481,122 -0.00(-10.53%)
Nov 15, 2019 0.0099 0.0114 0.0099 0.0114 90,700 +0.00(+12.87%)
Nov 14, 2019 0.0101 0.0101 0.0101 0.0101 14,317 +0.00(+0.00%)
Nov 13, 2019 0.0100 0.0114 0.0100 0.0101 307,781 +0.00(+1.00%)
Nov 12, 2019 0.0102 0.0117 0.0098 0.0100 511,848 -0.00(-14.53%)
Nov 11, 2019 0.0098 0.0117 0.0098 0.0117 811,059 +0.00(+0.00%)
Nov 08, 2019 0.0117 0.0117 0.0097 0.0117 456,800 +0.00(+0.86%)
Nov 07, 2019 0.0119 0.0124 0.0094 0.0116 316,372 +0.00(+9.43%)
Nov 06, 2019 0.0098 0.0106 0.0092 0.0106 383,779 +0.00(+12.77%)
Nov 05, 2019 0.0100 0.0100 0.0090 0.0094 715,894 -0.00(-6.00%)
Nov 04, 2019 0.0129 0.0129 0.0085 0.0100 3,472,043 -0.00(-20.00%)
Nov 01, 2019 0.0134 0.0134 0.0097 0.0125 708,000 +0.00(+5.04%)
Oct 31, 2019 0.0110 0.0119 0.0096 0.0119 1,114,076 +0.00(+8.18%)
Oct 30, 2019 0.0134 0.0134 0.0110 0.0110 864,487 -0.00(-18.52%)
Oct 29, 2019 0.0132 0.0140 0.0111 0.0135 1,435,441 -0.00(-10.00%)
Oct 28, 2019 0.0170 0.0170 0.0125 0.0150 1,120,571 -0.00(-2.60%)
Oct 25, 2019 0.0154 0.0160 0.0138 0.0154 758,200 +0.00(+0.65%)
Oct 24, 2019 0.0180 0.0200 0.0152 0.0153 1,186,054 -0.00(-7.27%)
Oct 23, 2019 0.0155 0.0180 0.0155 0.0165 278,631 +0.00(+6.45%)
Oct 22, 2019 0.0170 0.0170 0.0150 0.0155 431,457 -0.00(-8.82%)
Oct 21, 2019 0.0168 0.0185 0.0150 0.0170 503,000 +0.00(+0.00%)
Oct 18, 2019 0.0136 0.0219 0.0128 0.0170 2,604,900 +0.00(+36.00%)
Oct 17, 2019 0.0150 0.0161 0.0125 0.0125 1,280,679 -0.00(-21.87%)
Oct 16, 2019 0.0180 0.0180 0.0123 0.0160 1,214,930 -0.00(-5.88%)
Oct 15, 2019 0.0179 0.0185 0.0135 0.0170 657,315 -0.00(-5.03%)
Oct 14, 2019 0.0156 0.0220 0.0155 0.0179 1,598,032 +0.00(+28.78%)
Oct 11, 2019 0.0147 0.0149 0.0121 0.0139 1,896,900 -0.00(-17.75%)
Oct 10, 2019 0.0178 0.0178 0.0132 0.0169 1,233,096 -0.00(-0.59%)
Oct 09, 2019 0.0200 0.0200 0.0155 0.0170 576,353 -0.00(-14.57%)
Oct 08, 2019 0.0210 0.0225 0.0170 0.0199 1,353,216 +0.00(+4.74%)
Oct 07, 2019 0.0253 0.0314 0.0175 0.0190 2,877,648 -0.01(-22.45%)
Oct 04, 2019 0.0130 0.0450 0.0130 0.0245 11,249,600 +0.01(+88.46%)
Oct 03, 2019 0.0152 0.0200 0.0110 0.0130 1,215,610 -0.00(-23.53%)
Oct 02, 2019 0.0163 0.0230 0.0163 0.0170 768,124 +0.00(+4.29%)
Oct 01, 2019 0.0165 0.0165 0.0160 0.0163 157,850 -0.00(-4.12%)
Sep 30, 2019 0.0155 0.0170 0.0155 0.0170 530,190 +0.00(+13.33%)
Sep 27, 2019 0.0180 0.0180 0.0150 0.0150 681,300 -0.00(-16.67%)
Sep 26, 2019 0.0186 0.0195 0.0180 0.0180 668,200 -0.00(-10.00%)
Sep 25, 2019 0.0195 0.0200 0.0195 0.0200 170,500 +0.00(+2.56%)
Sep 24, 2019 0.0225 0.0225 0.0186 0.0195 409,800 -0.00(-15.22%)
Sep 23, 2019 0.0232 0.0233 0.0181 0.0230 409,430 -0.00(-6.88%)
Sep 20, 2019 0.0293 0.0293 0.0247 0.0247 229,700 -0.00(-6.08%)
Sep 19, 2019 0.0280 0.0280 0.0260 0.0263 26,000 -0.00(-2.59%)
Sep 18, 2019 0.0260 0.0270 0.0256 0.0270 29,149 +0.00(+5.06%)
Sep 17, 2019 0.0275 0.0320 0.0235 0.0257 872,488 -0.00(-7.55%)
Sep 16, 2019 0.0328 0.0400 0.0270 0.0278 2,033,052 -0.00(-7.33%)
Sep 13, 2019 0.0250 0.0400 0.0235 0.0300 1,552,600 +0.01(+34.53%)
Sep 12, 2019 0.0211 0.0266 0.0201 0.0223 817,451 -0.00(-3.04%)
Sep 11, 2019 0.0279 0.0279 0.0230 0.0230 155,750 -0.00(-17.56%)
Sep 10, 2019 0.0203 0.0290 0.0203 0.0279 301,701 +0.00(+11.60%)
Sep 09, 2019 0.0260 0.0270 0.0209 0.0250 292,636 +0.00(+19.62%)
Sep 06, 2019 0.0201 0.0220 0.0200 0.0209 999,300 -0.00(-16.40%)
Sep 05, 2019 0.0280 0.0280 0.0197 0.0250 972,321 -0.00(-10.71%)
Sep 04, 2019 0.0329 0.0329 0.0251 0.0280 422,682 -0.01(-15.15%)
Sep 03, 2019 0.0353 0.0353 0.0330 0.0330 53,958 -0.00(-5.71%)
Aug 30, 2019 0.0337 0.0350 0.0293 0.0350 247,200 +0.00(+3.86%)
Aug 29, 2019 0.0337 0.0337 0.0337 0.0337 27,596 +0.00(+0.60%)
Aug 28, 2019 0.0350 0.0350 0.0335 0.0335 30,000 -0.01(-14.76%)
Aug 27, 2019 0.0393 0.0393 0.0364 0.0393 88,496 +0.00(+11.65%)
Aug 26, 2019 0.0300 0.0380 0.0300 0.0352 169,900 +0.01(+38.58%)
Aug 23, 2019 0.0247 0.0300 0.0247 0.0254 85,400 +0.00(+3.25%)
Aug 22, 2019 0.0227 0.0250 0.0227 0.0246 74,153 +0.00(+0.41%)
Aug 21, 2019 0.0231 0.0245 0.0211 0.0245 145,000 +0.00(+8.89%)
Aug 20, 2019 0.0249 0.0264 0.0225 0.0225 66,400 +0.00(+1.35%)
Aug 19, 2019 0.0270 0.0272 0.0222 0.0222 96,000 +0.00(+0.45%)
Aug 16, 2019 0.0220 0.0235 0.0220 0.0221 163,200 -0.00(-10.89%)
Aug 15, 2019 0.0190 0.0250 0.0185 0.0248 200,383 -0.00(-4.25%)
Aug 14, 2019 0.0246 0.0259 0.0200 0.0259 182,833 +0.00(+9.28%)
Aug 13, 2019 0.0255 0.0255 0.0237 0.0237 39,100 -0.00(-2.47%)
Aug 12, 2019 0.0250 0.0299 0.0229 0.0243 276,958 +0.00(+25.91%)
Aug 09, 2019 0.0196 0.0239 0.0190 0.0193 494,900 +0.00(+0.52%)
Aug 08, 2019 0.0223 0.0299 0.0192 0.0192 311,250 -0.00(-8.57%)
Aug 07, 2019 0.0200 0.0230 0.0190 0.0210 127,000 +0.00(+5.00%)
Aug 06, 2019 0.0230 0.0230 0.0200 0.0200 633,961 -0.00(-13.04%)
Aug 05, 2019 0.0340 0.0340 0.0171 0.0230 919,462 -0.01(-23.33%)
Aug 02, 2019 0.0330 0.0398 0.0298 0.0300 809,500 -0.00(-10.71%)
Aug 01, 2019 0.0370 0.0395 0.0333 0.0336 313,460 -0.00(-9.19%)
Jul 31, 2019 0.0380 0.0380 0.0353 0.0370 209,128 -0.00(-10.41%)
Jul 30, 2019 0.0377 0.0413 0.0377 0.0413 56,074 -0.00(-7.19%)
Jul 29, 2019 0.0367 0.0445 0.0367 0.0445 134,016 +0.01(+21.25%)
Jul 26, 2019 0.0401 0.0401 0.0335 0.0367 48,200 +0.00(+5.16%)
Jul 25, 2019 0.0361 0.0383 0.0347 0.0349 385,669 -0.01(-12.75%)
Jul 24, 2019 0.0363 0.0405 0.0363 0.0400 72,500 +0.00(+3.90%)
Jul 23, 2019 0.0380 0.0385 0.0380 0.0385 20,799 -0.00(-3.75%)
Jul 22, 2019 0.0473 0.0480 0.0350 0.0400 276,794 -0.01(-15.97%)
Jul 19, 2019 0.0401 0.0476 0.0350 0.0476 268,200 +0.00(+3.48%)
Jul 18, 2019 0.0385 0.0470 0.0380 0.0460 486,745 +0.01(+21.05%)
Jul 17, 2019 0.0390 0.0397 0.0380 0.0380 48,799 -0.00(-5.00%)
Jul 16, 2019 0.0347 0.0470 0.0347 0.0400 267,045 +0.00(+14.29%)
Jul 15, 2019 0.0401 0.0401 0.0347 0.0350 394,714 -0.01(-22.22%)
Jul 12, 2019 0.0400 0.0480 0.0346 0.0450 228,700 +0.01(+29.68%)
Jul 11, 2019 0.0400 0.0400 0.0340 0.0347 540,743 -0.00(-12.59%)
Jul 10, 2019 0.0490 0.0500 0.0338 0.0397 258,350 -0.01(-20.44%)
Jul 09, 2019 0.0470 0.0508 0.0450 0.0499 247,015 -0.00(-0.20%)
Jul 08, 2019 0.0525 0.0530 0.0451 0.0500 257,832 -0.00(-4.94%)
Jul 05, 2019 0.0503 0.0528 0.0450 0.0526 102,100 +0.01(+25.24%)
Jul 03, 2019 0.0480 0.0530 0.0420 0.0420 200,300 -0.01(-20.75%)
Jul 02, 2019 0.0548 0.0548 0.0420 0.0530 218,135 -0.00(-3.46%)
Jul 01, 2019 0.0440 0.0549 0.0391 0.0549 511,631 +0.01(+26.79%)
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%)
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%)
Mar 01, 2019 0.0320 0.0320 0.0320 0.0320 2,200 -0.00(-11.11%)
Feb 13, 2019 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Feb 08, 2019 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Feb 06, 2019 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Feb 05, 2019 0.0360 0.0360 0.0360 0.0360 12,500 -0.01(-16.28%)
Feb 04, 2019 0.0430 0.0430 0.0430 0.0430 6,000 +0.00(+0.00%)
Feb 01, 2019 0.0410 0.0440 0.0400 0.0430 39,600 -0.01(-21.82%)
Jan 28, 2019 0.0550 0.0550 0.0550 0 +0.00(+1.85%)
Jan 25, 2019 0.0550 0.0550 0.0540 4,956 -0.00(-1.82%)
Jan 24, 2019 0.0550 0.0550 0.0550 0.0550 4,956 +0.00(+0.00%)
Jan 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 10,000 -0.05(-50.00%)
Jan 14, 2019 0.1000 0.1000 0.1000 0 -0.05(-33.24%)
Jan 11, 2019 0.0750 0.1498 0.0750 0.1498 5,100 +0.09(+149.67%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 27, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 20, 2018 0.0900 0.0900 0.0700 0.0700 18,736 -0.03(-30.00%)
Dec 18, 2018 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Dec 17, 2018 0.0900 0.1400 0.0700 0.1300 24,144 +0.04(+44.44%)
Dec 14, 2018 0.0900 0.0900 0.0900 0.0900 10,000 -0.02(-18.11%)
Dec 13, 2018 0.0400 0.1300 0.0400 0.1099 275,200 +0.04(+64.03%)
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.