STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Energy stocks lead gains on Monday after oil edges higher

RespireRx Pharmaceuticals Inc. (RSPI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0009

0.0000

(0.00%)

As of 09:40AM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	967,542
May 03, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	5,708,500
May 02, 2024	0.0009	0.0011	0.0009	0.0011	0.0011	8,431,035
May 01, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	5,478,456
Apr 30, 2024	0.0010	0.0011	0.0009	0.0010	0.0010	10,373,030
Apr 29, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	1,939,541
Apr 26, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	3,727,442
Apr 25, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	420,000
Apr 24, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	464,222
Apr 23, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	576,203
Apr 22, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	5,336,935
Apr 19, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	1,181,277
Apr 18, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	600,000
Apr 17, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	4,992,743
Apr 16, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	5,601,311
Apr 15, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	4,700,001
Apr 12, 2024	0.0008	0.0010	0.0008	0.0009	0.0009	8,487,784
Apr 11, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	1,817,670
Apr 10, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	3,306,000
Apr 09, 2024	0.0008	0.0010	0.0008	0.0009	0.0009	5,116,615
Apr 08, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	3,838,415
Apr 05, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	1,250,000
Apr 04, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	4,225,817
Apr 03, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	3,073,665
Apr 02, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	7,304,832
Apr 01, 2024	0.0009	0.0010	0.0008	0.0010	0.0010	1,587,748
Mar 28, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	2,732,213
Mar 27, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	5,504,859
Mar 26, 2024	0.0012	0.0012	0.0010	0.0011	0.0011	5,259,718
Mar 25, 2024	0.0009	0.0012	0.0009	0.0010	0.0010	3,256,855
Mar 22, 2024	0.0010	0.0011	0.0009	0.0011	0.0011	5,323,158
Mar 21, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	8,605,968
Mar 20, 2024	0.0008	0.0010	0.0008	0.0010	0.0010	19,597,998
Mar 19, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	18,265,756
Mar 18, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	5,517,019
Mar 15, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	15,249,573
Mar 14, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	3,144,500
Mar 13, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	10,159,267
Mar 12, 2024	0.0010	0.0012	0.0009	0.0011	0.0011	16,027,617
Mar 11, 2024	0.0009	0.0010	0.0008	0.0010	0.0010	14,638,682
Mar 08, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	68,740,361
Mar 07, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	12,540,045
Mar 06, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	8,051,303
Mar 05, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	9,402,364
Mar 04, 2024	0.0012	0.0012	0.0010	0.0011	0.0011	22,784,277
Mar 01, 2024	0.0012	0.0012	0.0010	0.0012	0.0012	2,526,828
Feb 29, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	1,510,158
Feb 28, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	1,006,533
Feb 27, 2024	0.0011	0.0012	0.0011	0.0011	0.0011	989,541
Feb 26, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	7,023,104
Feb 23, 2024	0.0011	0.0013	0.0011	0.0011	0.0011	17,519,300
Feb 22, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	21,119,020
Feb 21, 2024	0.0012	0.0014	0.0012	0.0012	0.0012	22,447,748
Feb 20, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	4,025,300
Feb 16, 2024	0.0013	0.0014	0.0012	0.0014	0.0014	9,619,176
Feb 15, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	5,244,804
Feb 14, 2024	0.0013	0.0015	0.0012	0.0013	0.0013	15,942,298
Feb 13, 2024	0.0012	0.0016	0.0012	0.0015	0.0015	24,996,289
Feb 12, 2024	0.0015	0.0015	0.0012	0.0014	0.0014	14,396,591
Feb 09, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	6,417,333
Feb 08, 2024	0.0013	0.0014	0.0012	0.0013	0.0013	10,552,200
Feb 07, 2024	0.0013	0.0015	0.0012	0.0013	0.0013	26,511,465
Feb 06, 2024	0.0017	0.0017	0.0013	0.0015	0.0015	16,531,800
Feb 05, 2024	0.0016	0.0019	0.0014	0.0016	0.0016	26,227,337
Feb 02, 2024	0.0020	0.0025	0.0017	0.0018	0.0018	11,419,003
Feb 01, 2024	0.0021	0.0021	0.0016	0.0016	0.0016	6,067,564
Jan 31, 2024	0.0018	0.0023	0.0015	0.0019	0.0019	6,916,109
Jan 30, 2024	0.0020	0.0024	0.0019	0.0019	0.0019	5,743,199
Jan 29, 2024	0.0016	0.0023	0.0016	0.0022	0.0022	10,522,011
Jan 26, 2024	0.0017	0.0017	0.0013	0.0016	0.0016	23,892,162
Jan 25, 2024	0.0017	0.0017	0.0014	0.0017	0.0017	13,369,788
Jan 24, 2024	0.0020	0.0022	0.0016	0.0018	0.0018	9,927,358
Jan 23, 2024	0.0021	0.0027	0.0018	0.0020	0.0020	32,043,048
Jan 22, 2024	0.0014	0.0021	0.0013	0.0020	0.0020	52,785,529
Jan 19, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	5,116,060
Jan 18, 2024	0.0012	0.0013	0.0011	0.0012	0.0012	2,770,306
Jan 17, 2024	0.0014	0.0014	0.0011	0.0012	0.0012	12,465,298
Jan 16, 2024	0.0014	0.0014	0.0012	0.0013	0.0013	15,509,350
Jan 12, 2024	0.0016	0.0016	0.0013	0.0014	0.0014	17,495,200
Jan 11, 2024	0.0016	0.0024	0.0015	0.0015	0.0015	35,779,671
Jan 10, 2024	0.0014	0.0020	0.0014	0.0017	0.0017	34,869,826
Jan 09, 2024	0.0010	0.0016	0.0010	0.0013	0.0013	30,708,560
Jan 08, 2024	0.0013	0.0014	0.0010	0.0010	0.0010	14,659,253
Jan 05, 2024	0.0010	0.0014	0.0010	0.0013	0.0013	22,099,524
Jan 04, 2024	0.0010	0.0011	0.0009	0.0010	0.0010	33,447,149
Jan 03, 2024	0.0009	0.0010	0.0008	0.0009	0.0009	9,172,030
Jan 02, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	9,876,445
Dec 29, 2023	0.0010	0.0010	0.0009	0.0009	0.0009	15,871,311
Dec 28, 2023	0.0010	0.0010	0.0008	0.0009	0.0009	22,603,316
Dec 27, 2023	0.0011	0.0011	0.0009	0.0009	0.0009	13,051,049
Dec 26, 2023	0.0011	0.0013	0.0009	0.0011	0.0011	22,813,361
Dec 22, 2023	0.0011	0.0011	0.0009	0.0011	0.0011	23,817,818
Dec 21, 2023	0.0012	0.0012	0.0009	0.0010	0.0010	22,876,583
Dec 20, 2023	0.0013	0.0014	0.0011	0.0011	0.0011	39,139,232
Dec 19, 2023	0.0016	0.0016	0.0013	0.0013	0.0013	24,441,268
Dec 18, 2023	0.0010	0.0016	0.0010	0.0016	0.0016	64,332,741
Dec 15, 2023	0.0009	0.0011	0.0008	0.0010	0.0010	22,413,159
Dec 14, 2023	0.0008	0.0009	0.0008	0.0009	0.0009	15,216,555
Dec 13, 2023	0.0010	0.0010	0.0008	0.0009	0.0009	7,739,132
Dec 12, 2023	0.0009	0.0010	0.0008	0.0010	0.0010	35,763,357
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,150.33+202.92(+0.92%)

S&P 5005,157.52+29.73(+0.58%)

DOW38,761.57+85.89(+0.22%)

CAD/USD0.7323+0.0015(+0.21%)

CRUDE OIL78.61+0.50(+0.64%)

Bitcoin CAD86,071.31-1,377.16(-1.57%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

RespireRx Pharmaceuticals Inc. (RSPI)

S&P/TSX
22,150.33
+202.92(+0.92%)

S&P 500
5,157.52
+29.73(+0.58%)

DOW
38,761.57
+85.89(+0.22%)

CAD/USD
0.7323
+0.0015(+0.21%)

CRUDE OIL
78.61
+0.50(+0.64%)

Bitcoin CAD
86,071.31
-1,377.16(-1.57%)