Yahoo

Mail

Singapore markets closed

Straits Times Index
3,332.80
-10.55(-0.32%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
60,714.07
-828.08(-1.35%)
CMC Crypto 200
1,264.01
-19.82(-1.54%)

RespireRx Pharmaceuticals Inc. (RSPI)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0040

+0.0003

(+8.11%)

At close: 03:46PM EDT

Time period:

29 Jun 2023 - 29 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	0.0038	0.0045	0.0035	0.0040	0.0040	12,964,490
27 Jun 2024	0.0038	0.0041	0.0034	0.0037	0.0037	10,552,454
26 Jun 2024	0.0027	0.0038	0.0026	0.0038	0.0038	21,134,840
25 Jun 2024	0.0029	0.0031	0.0026	0.0026	0.0026	5,736,264
24 Jun 2024	0.0030	0.0032	0.0027	0.0029	0.0029	13,127,649
21 Jun 2024	0.0026	0.0030	0.0025	0.0029	0.0029	15,562,341
20 Jun 2024	0.0028	0.0029	0.0022	0.0025	0.0025	14,839,417
18 Jun 2024	0.0031	0.0033	0.0025	0.0029	0.0029	17,326,258
17 Jun 2024	0.0027	0.0041	0.0027	0.0030	0.0030	70,516,221
14 Jun 2024	0.0020	0.0027	0.0018	0.0027	0.0027	22,746,162
13 Jun 2024	0.0018	0.0020	0.0016	0.0019	0.0019	25,618,803
12 Jun 2024	0.0022	0.0023	0.0018	0.0019	0.0019	19,913,004
11 Jun 2024	0.0026	0.0026	0.0022	0.0025	0.0025	10,223,113
10 Jun 2024	0.0021	0.0025	0.0020	0.0025	0.0025	13,233,176
07 Jun 2024	0.0021	0.0024	0.0019	0.0020	0.0020	21,845,107
06 Jun 2024	0.0023	0.0029	0.0021	0.0021	0.0021	30,915,678
05 Jun 2024	0.0027	0.0030	0.0023	0.0025	0.0025	33,343,611
04 Jun 2024	0.0026	0.0035	0.0023	0.0028	0.0028	52,485,008
03 Jun 2024	0.0034	0.0034	0.0021	0.0025	0.0025	73,711,736
31 May 2024	0.0035	0.0036	0.0026	0.0033	0.0033	102,067,847
30 May 2024	0.0054	0.0069	0.0032	0.0034	0.0034	311,440,858
29 May 2024	0.0011	0.0068	0.0011	0.0054	0.0054	395,546,339
28 May 2024	0.0008	0.0008	0.0008	0.0008	0.0008	4,472,683
24 May 2024	0.0008	0.0008	0.0007	0.0007	0.0007	2,816,000
23 May 2024	0.0008	0.0008	0.0006	0.0007	0.0007	23,407,541
22 May 2024	0.0009	0.0009	0.0008	0.0009	0.0009	520,500
21 May 2024	0.0009	0.0009	0.0008	0.0008	0.0008	5,020,000
20 May 2024	0.0009	0.0009	0.0009	0.0009	0.0009	1,600,002
17 May 2024	0.0009	0.0009	0.0009	0.0009	0.0009	1,296,000
16 May 2024	0.0009	0.0010	0.0008	0.0009	0.0009	6,526,764
15 May 2024	0.0010	0.0010	0.0009	0.0009	0.0009	1,880,950
14 May 2024	0.0010	0.0010	0.0009	0.0010	0.0010	3,167,250
13 May 2024	0.0010	0.0010	0.0009	0.0010	0.0010	1,052,000
10 May 2024	0.0009	0.0010	0.0009	0.0010	0.0010	7,265,504
09 May 2024	0.0010	0.0010	0.0009	0.0009	0.0009	1,323,241
08 May 2024	0.0009	0.0010	0.0009	0.0010	0.0010	2,627,500
07 May 2024	0.0010	0.0010	0.0009	0.0009	0.0009	1,827,000
06 May 2024	0.0009	0.0010	0.0009	0.0010	0.0010	1,076,157
03 May 2024	0.0010	0.0010	0.0009	0.0009	0.0009	5,708,500
02 May 2024	0.0009	0.0011	0.0009	0.0011	0.0011	8,431,035
01 May 2024	0.0010	0.0010	0.0009	0.0009	0.0009	5,478,456
30 Apr 2024	0.0010	0.0011	0.0009	0.0010	0.0010	10,373,030
29 Apr 2024	0.0009	0.0009	0.0008	0.0009	0.0009	1,939,541
26 Apr 2024	0.0009	0.0009	0.0009	0.0009	0.0009	3,727,442
25 Apr 2024	0.0009	0.0009	0.0009	0.0009	0.0009	420,000
24 Apr 2024	0.0009	0.0009	0.0009	0.0009	0.0009	464,222
23 Apr 2024	0.0008	0.0009	0.0008	0.0008	0.0008	576,203
22 Apr 2024	0.0008	0.0009	0.0008	0.0009	0.0009	5,336,935
19 Apr 2024	0.0010	0.0010	0.0008	0.0009	0.0009	1,181,277
18 Apr 2024	0.0008	0.0009	0.0008	0.0008	0.0008	600,000
17 Apr 2024	0.0010	0.0010	0.0009	0.0009	0.0009	4,992,743
16 Apr 2024	0.0009	0.0010	0.0009	0.0010	0.0010	5,601,311
15 Apr 2024	0.0010	0.0010	0.0009	0.0009	0.0009	4,700,001
12 Apr 2024	0.0008	0.0010	0.0008	0.0009	0.0009	8,487,784
11 Apr 2024	0.0008	0.0009	0.0008	0.0009	0.0009	1,817,670
10 Apr 2024	0.0010	0.0010	0.0009	0.0009	0.0009	3,306,000
09 Apr 2024	0.0008	0.0010	0.0008	0.0009	0.0009	5,116,615
08 Apr 2024	0.0008	0.0009	0.0008	0.0008	0.0008	3,838,415
05 Apr 2024	0.0008	0.0009	0.0008	0.0009	0.0009	1,250,000
04 Apr 2024	0.0008	0.0009	0.0008	0.0009	0.0009	4,225,817
03 Apr 2024	0.0009	0.0009	0.0008	0.0008	0.0008	3,073,665
02 Apr 2024	0.0010	0.0010	0.0008	0.0009	0.0009	7,304,832
01 Apr 2024	0.0009	0.0010	0.0008	0.0010	0.0010	1,587,748
28 Mar 2024	0.0010	0.0010	0.0009	0.0010	0.0010	2,732,213
27 Mar 2024	0.0010	0.0010	0.0009	0.0010	0.0010	5,504,859
26 Mar 2024	0.0012	0.0012	0.0010	0.0011	0.0011	5,259,718
25 Mar 2024	0.0009	0.0012	0.0009	0.0010	0.0010	3,256,855
22 Mar 2024	0.0010	0.0011	0.0009	0.0011	0.0011	5,323,158
21 Mar 2024	0.0010	0.0010	0.0009	0.0010	0.0010	8,605,968
20 Mar 2024	0.0008	0.0010	0.0008	0.0010	0.0010	19,597,998
19 Mar 2024	0.0009	0.0009	0.0008	0.0008	0.0008	18,265,756
18 Mar 2024	0.0010	0.0010	0.0008	0.0009	0.0009	5,517,019
15 Mar 2024	0.0010	0.0010	0.0009	0.0010	0.0010	15,249,573
14 Mar 2024	0.0011	0.0011	0.0010	0.0010	0.0010	3,144,500
13 Mar 2024	0.0012	0.0012	0.0011	0.0011	0.0011	10,159,267
12 Mar 2024	0.0010	0.0012	0.0009	0.0011	0.0011	16,027,617
11 Mar 2024	0.0009	0.0010	0.0008	0.0010	0.0010	14,638,682
08 Mar 2024	0.0009	0.0009	0.0007	0.0008	0.0008	68,740,361
07 Mar 2024	0.0009	0.0010	0.0009	0.0010	0.0010	12,540,045
06 Mar 2024	0.0011	0.0011	0.0010	0.0010	0.0010	8,051,303
05 Mar 2024	0.0010	0.0011	0.0010	0.0010	0.0010	9,402,364
04 Mar 2024	0.0012	0.0012	0.0010	0.0011	0.0011	22,784,277
01 Mar 2024	0.0012	0.0012	0.0010	0.0012	0.0012	2,526,828
29 Feb 2024	0.0012	0.0012	0.0011	0.0011	0.0011	1,510,158
28 Feb 2024	0.0012	0.0012	0.0011	0.0012	0.0012	1,006,533
27 Feb 2024	0.0011	0.0012	0.0011	0.0011	0.0011	989,541
26 Feb 2024	0.0011	0.0012	0.0011	0.0012	0.0012	7,023,104
23 Feb 2024	0.0011	0.0013	0.0011	0.0011	0.0011	17,519,300
22 Feb 2024	0.0011	0.0012	0.0011	0.0012	0.0012	21,119,020
21 Feb 2024	0.0012	0.0014	0.0012	0.0012	0.0012	22,447,748
20 Feb 2024	0.0013	0.0014	0.0013	0.0014	0.0014	4,025,300
16 Feb 2024	0.0013	0.0014	0.0012	0.0014	0.0014	9,619,176
15 Feb 2024	0.0013	0.0013	0.0012	0.0013	0.0013	5,244,804
14 Feb 2024	0.0013	0.0015	0.0012	0.0013	0.0013	15,942,298
13 Feb 2024	0.0012	0.0016	0.0012	0.0015	0.0015	24,996,289
12 Feb 2024	0.0015	0.0015	0.0012	0.0014	0.0014	14,396,591
09 Feb 2024	0.0014	0.0014	0.0013	0.0014	0.0014	6,417,333
08 Feb 2024	0.0013	0.0014	0.0012	0.0013	0.0013	10,552,200
07 Feb 2024	0.0013	0.0015	0.0012	0.0013	0.0013	26,511,465
06 Feb 2024	0.0017	0.0017	0.0013	0.0015	0.0015	16,531,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD60,714.07-828.08(-1.35%)

CMC Crypto 2001,264.01-19.82(-1.54%)

RespireRx Pharmaceuticals Inc. (RSPI)

Straits Times Index
3,332.80
-10.55(-0.32%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
60,714.07
-828.08(-1.35%)

CMC Crypto 200
1,264.01
-19.82(-1.54%)