Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,296.76 +169.89 (+0.26%) CMC Crypto 200
1,376.41 -41.47 (-2.93%)
REMSleep Holdings, Inc. (RMSL)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0149 | 0.0149 | 988,993 |
| 13 Jun 2024 | 0.0148 | 0.0149 | 0.0136 | 0.0140 | 0.0140 | 1,992,071 |
| 12 Jun 2024 | 0.0163 | 0.0163 | 0.0140 | 0.0146 | 0.0146 | 1,248,604 |
| 11 Jun 2024 | 0.0157 | 0.0160 | 0.0140 | 0.0147 | 0.0147 | 2,089,952 |
| 10 Jun 2024 | 0.0151 | 0.0164 | 0.0140 | 0.0143 | 0.0143 | 4,448,162 |
| 07 Jun 2024 | 0.0165 | 0.0165 | 0.0147 | 0.0159 | 0.0159 | 3,160,121 |
| 06 Jun 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,392,262 |
| 05 Jun 2024 | 0.0163 | 0.0167 | 0.0151 | 0.0162 | 0.0162 | 1,348,326 |
| 04 Jun 2024 | 0.0170 | 0.0170 | 0.0151 | 0.0155 | 0.0155 | 1,830,168 |
| 03 Jun 2024 | 0.0170 | 0.0172 | 0.0149 | 0.0160 | 0.0160 | 1,926,763 |
| 31 May 2024 | 0.0165 | 0.0170 | 0.0153 | 0.0160 | 0.0160 | 2,015,856 |
| 30 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 984,582 |
| 29 May 2024 | 0.0170 | 0.0180 | 0.0149 | 0.0169 | 0.0169 | 8,052,867 |
| 28 May 2024 | 0.0165 | 0.0173 | 0.0150 | 0.0167 | 0.0167 | 3,310,632 |
| 24 May 2024 | 0.0169 | 0.0169 | 0.0155 | 0.0169 | 0.0169 | 2,261,471 |
| 23 May 2024 | 0.0153 | 0.0170 | 0.0153 | 0.0155 | 0.0155 | 664,244 |
| 22 May 2024 | 0.0161 | 0.0161 | 0.0140 | 0.0154 | 0.0154 | 1,602,693 |
| 21 May 2024 | 0.0185 | 0.0185 | 0.0143 | 0.0161 | 0.0161 | 4,871,818 |
| 20 May 2024 | 0.0170 | 0.0200 | 0.0166 | 0.0184 | 0.0184 | 4,383,794 |
| 17 May 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0169 | 0.0169 | 3,769,840 |
| 16 May 2024 | 0.0143 | 0.0160 | 0.0143 | 0.0160 | 0.0160 | 4,131,997 |
| 15 May 2024 | 0.0145 | 0.0145 | 0.0135 | 0.0141 | 0.0141 | 1,575,132 |
| 14 May 2024 | 0.0130 | 0.0145 | 0.0127 | 0.0140 | 0.0140 | 2,613,700 |
| 13 May 2024 | 0.0118 | 0.0141 | 0.0117 | 0.0133 | 0.0133 | 4,279,281 |
| 10 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0118 | 0.0118 | 147,688 |
| 09 May 2024 | 0.0114 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 1,211,884 |
| 08 May 2024 | 0.0122 | 0.0122 | 0.0100 | 0.0110 | 0.0110 | 2,445,173 |
| 07 May 2024 | 0.0123 | 0.0124 | 0.0110 | 0.0122 | 0.0122 | 383,197 |
| 06 May 2024 | 0.0101 | 0.0125 | 0.0101 | 0.0117 | 0.0117 | 800,026 |
| 03 May 2024 | 0.0110 | 0.0121 | 0.0110 | 0.0117 | 0.0117 | 1,977,162 |
| 02 May 2024 | 0.0110 | 0.0121 | 0.0100 | 0.0116 | 0.0116 | 1,378,925 |
| 01 May 2024 | 0.0105 | 0.0106 | 0.0086 | 0.0105 | 0.0105 | 656,590 |
| 30 Apr 2024 | 0.0109 | 0.0109 | 0.0095 | 0.0099 | 0.0099 | 728,262 |
| 29 Apr 2024 | 0.0109 | 0.0114 | 0.0100 | 0.0105 | 0.0105 | 538,829 |
| 26 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 1,497,766 |
| 25 Apr 2024 | 0.0095 | 0.0120 | 0.0095 | 0.0100 | 0.0100 | 1,301,735 |
| 24 Apr 2024 | 0.0096 | 0.0100 | 0.0096 | 0.0098 | 0.0098 | 624,178 |
| 23 Apr 2024 | 0.0086 | 0.0097 | 0.0086 | 0.0088 | 0.0088 | 877,905 |
| 22 Apr 2024 | 0.0096 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 716,152 |
| 19 Apr 2024 | 0.0099 | 0.0100 | 0.0092 | 0.0096 | 0.0096 | 897,199 |
| 18 Apr 2024 | 0.0092 | 0.0100 | 0.0092 | 0.0099 | 0.0099 | 171,499 |
| 17 Apr 2024 | 0.0100 | 0.0105 | 0.0092 | 0.0098 | 0.0098 | 584,810 |
| 16 Apr 2024 | 0.0093 | 0.0108 | 0.0090 | 0.0100 | 0.0100 | 904,983 |
| 15 Apr 2024 | 0.0114 | 0.0114 | 0.0070 | 0.0100 | 0.0100 | 3,054,631 |
| 12 Apr 2024 | 0.0120 | 0.0120 | 0.0105 | 0.0105 | 0.0105 | 780,310 |
| 11 Apr 2024 | 0.0081 | 0.0120 | 0.0080 | 0.0110 | 0.0110 | 3,532,017 |
| 10 Apr 2024 | 0.0121 | 0.0123 | 0.0117 | 0.0119 | 0.0119 | 446,916 |
| 09 Apr 2024 | 0.0125 | 0.0127 | 0.0120 | 0.0122 | 0.0122 | 227,170 |
| 08 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 3,445,721 |
| 05 Apr 2024 | 0.0123 | 0.0125 | 0.0120 | 0.0122 | 0.0122 | 282,848 |
| 04 Apr 2024 | 0.0131 | 0.0131 | 0.0120 | 0.0125 | 0.0125 | 411,245 |
| 03 Apr 2024 | 0.0121 | 0.0133 | 0.0118 | 0.0127 | 0.0127 | 922,529 |
| 02 Apr 2024 | 0.0125 | 0.0125 | 0.0116 | 0.0121 | 0.0121 | 1,231,305 |
| 01 Apr 2024 | 0.0131 | 0.0131 | 0.0112 | 0.0115 | 0.0115 | 358,211 |
| 28 Mar 2024 | 0.0131 | 0.0137 | 0.0112 | 0.0124 | 0.0124 | 2,483,141 |
| 27 Mar 2024 | 0.0118 | 0.0135 | 0.0113 | 0.0128 | 0.0128 | 2,705,103 |
| 26 Mar 2024 | 0.0114 | 0.0118 | 0.0090 | 0.0118 | 0.0118 | 1,128,751 |
| 25 Mar 2024 | 0.0084 | 0.0110 | 0.0081 | 0.0110 | 0.0110 | 2,996,976 |
| 22 Mar 2024 | 0.0080 | 0.0085 | 0.0076 | 0.0084 | 0.0084 | 671,445 |
| 21 Mar 2024 | 0.0082 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 440,786 |
| 20 Mar 2024 | 0.0084 | 0.0084 | 0.0082 | 0.0082 | 0.0082 | 225,488 |
| 19 Mar 2024 | 0.0084 | 0.0085 | 0.0075 | 0.0082 | 0.0082 | 1,241,650 |
| 18 Mar 2024 | 0.0080 | 0.0085 | 0.0072 | 0.0075 | 0.0075 | 1,329,320 |
| 15 Mar 2024 | 0.0078 | 0.0082 | 0.0078 | 0.0079 | 0.0079 | 666,035 |
| 14 Mar 2024 | 0.0078 | 0.0089 | 0.0072 | 0.0080 | 0.0080 | 950,059 |
| 13 Mar 2024 | 0.0089 | 0.0089 | 0.0078 | 0.0080 | 0.0080 | 580,523 |
| 12 Mar 2024 | 0.0090 | 0.0090 | 0.0074 | 0.0084 | 0.0084 | 918,523 |
| 11 Mar 2024 | 0.0087 | 0.0090 | 0.0064 | 0.0084 | 0.0084 | 2,830,402 |
| 08 Mar 2024 | 0.0085 | 0.0096 | 0.0079 | 0.0085 | 0.0085 | 939,668 |
| 07 Mar 2024 | 0.0080 | 0.0085 | 0.0074 | 0.0082 | 0.0082 | 330,954 |
| 06 Mar 2024 | 0.0078 | 0.0085 | 0.0063 | 0.0080 | 0.0080 | 3,336,259 |
| 05 Mar 2024 | 0.0085 | 0.0085 | 0.0076 | 0.0078 | 0.0078 | 2,348,626 |
| 04 Mar 2024 | 0.0070 | 0.0085 | 0.0053 | 0.0074 | 0.0074 | 11,927,789 |
| 01 Mar 2024 | 0.0061 | 0.0079 | 0.0061 | 0.0070 | 0.0070 | 5,016,112 |
| 29 Feb 2024 | 0.0076 | 0.0080 | 0.0061 | 0.0075 | 0.0075 | 4,166,958 |
| 28 Feb 2024 | 0.0081 | 0.0085 | 0.0075 | 0.0075 | 0.0075 | 3,094,038 |
| 27 Feb 2024 | 0.0084 | 0.0090 | 0.0074 | 0.0081 | 0.0081 | 2,470,095 |
| 26 Feb 2024 | 0.0086 | 0.0090 | 0.0084 | 0.0084 | 0.0084 | 1,063,990 |
| 23 Feb 2024 | 0.0088 | 0.0090 | 0.0086 | 0.0086 | 0.0086 | 129,550 |
| 22 Feb 2024 | 0.0090 | 0.0095 | 0.0085 | 0.0087 | 0.0087 | 539,246 |
| 21 Feb 2024 | 0.0092 | 0.0094 | 0.0085 | 0.0090 | 0.0090 | 536,265 |
| 20 Feb 2024 | 0.0095 | 0.0096 | 0.0089 | 0.0092 | 0.0092 | 312,617 |
| 16 Feb 2024 | 0.0085 | 0.0090 | 0.0083 | 0.0089 | 0.0089 | 561,150 |
| 15 Feb 2024 | 0.0089 | 0.0091 | 0.0084 | 0.0085 | 0.0085 | 1,104,071 |
| 14 Feb 2024 | 0.0091 | 0.0095 | 0.0027 | 0.0088 | 0.0088 | 13,655,425 |
| 13 Feb 2024 | 0.0091 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 1,811,353 |
| 12 Feb 2024 | 0.0092 | 0.0100 | 0.0090 | 0.0093 | 0.0093 | 2,985,168 |
| 09 Feb 2024 | 0.0096 | 0.0100 | 0.0091 | 0.0096 | 0.0096 | 2,772,557 |
| 08 Feb 2024 | 0.0095 | 0.0099 | 0.0090 | 0.0095 | 0.0095 | 2,084,781 |
| 07 Feb 2024 | 0.0098 | 0.0100 | 0.0091 | 0.0094 | 0.0094 | 743,357 |
| 06 Feb 2024 | 0.0098 | 0.0101 | 0.0095 | 0.0095 | 0.0095 | 1,259,295 |
| 05 Feb 2024 | 0.0099 | 0.0100 | 0.0098 | 0.0099 | 0.0099 | 805,926 |
| 02 Feb 2024 | 0.0102 | 0.0102 | 0.0096 | 0.0101 | 0.0101 | 1,799,526 |
| 01 Feb 2024 | 0.0096 | 0.0110 | 0.0095 | 0.0098 | 0.0098 | 1,813,849 |
| 31 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0094 | 0.0094 | 4,142,957 |
| 30 Jan 2024 | 0.0101 | 0.0103 | 0.0095 | 0.0098 | 0.0098 | 750,238 |
| 29 Jan 2024 | 0.0086 | 0.0109 | 0.0086 | 0.0099 | 0.0099 | 1,986,284 |
| 26 Jan 2024 | 0.0098 | 0.0108 | 0.0096 | 0.0104 | 0.0104 | 2,160,357 |
| 25 Jan 2024 | 0.0104 | 0.0104 | 0.0092 | 0.0096 | 0.0096 | 2,251,484 |
| 24 Jan 2024 | 0.0108 | 0.0109 | 0.0092 | 0.0100 | 0.0100 | 3,584,765 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.