Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rapid Therapeutic Science Laboratories Inc (OP: RTSL )

0.0050 UNCHANGED
Last Price Updated: 12:34 PM EDT, May 3, 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 (%)
Aug 30, 2023 0.0100 0 +0.00(+0.00%)
Aug 29, 2023 0.0189 0.0189 0.0100 0.0100 152,005 +0.00(+0.00%)
Aug 28, 2023 0.0105 0.0147 0.0100 0.0100 65,000 -0.00(-4.76%)
Aug 25, 2023 0.0209 0.0209 0.0100 0.0105 290,369 -0.03(-73.75%)
Aug 23, 2023 0.0400 0 +0.00(+0.00%)
Aug 16, 2023 0.0400 0 +0.01(+23.08%)
Aug 15, 2023 0.0540 0.0540 0.0325 0.0325 72,617 -0.00(-7.14%)
Aug 11, 2023 0.0350 0 +0.00(+9.38%)
Aug 09, 2023 0.0320 0 -0.02(-42.86%)
Aug 08, 2023 0.0560 0.0560 0.0560 0.0560 110 -0.02(-30.00%)
Aug 01, 2023 0.0800 0 +0.03(+60.00%)
Jul 27, 2023 0.0500 0 -0.00(-7.41%)
Jul 25, 2023 0.0540 4 +0.02(+68.75%)
Jul 24, 2023 0.0320 0.0320 0.0320 0.0320 381 -0.01(-31.62%)
Jul 17, 2023 0.0468 0 -0.03(-41.50%)
Jul 13, 2023 0.0800 0 +0.02(+25.00%)
Jun 29, 2023 0.0640 0 +0.01(+25.49%)
Jun 28, 2023 0.0510 0.0510 0.0510 0.0510 10,000 -0.02(-32.45%)
Jun 16, 2023 0.0755 0 +0.01(+12.69%)
Jun 14, 2023 0.0670 0 +0.01(+11.67%)
Jun 13, 2023 0.0600 0.0700 0.0600 0.0600 61,007 +0.00(+0.00%)
Jun 09, 2023 0.0600 9 +0.00(+0.00%)
Jun 08, 2023 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-14.29%)
Jun 07, 2023 0.0700 0.0700 0.0700 0.0700 140 +0.01(+16.67%)
Jun 01, 2023 0.0600 0 -0.01(-7.69%)
May 31, 2023 0.0650 0.0650 0.0650 0.0650 60,000 -0.01(-7.14%)
May 30, 2023 0.0700 0.0775 0.0700 0.0700 20,116 -0.00(-4.11%)
May 26, 2023 0.0700 0.0775 0.0700 0.0730 18,787 +0.02(+32.97%)
May 25, 2023 0.0549 0.0549 0.0549 0.0549 100 -0.02(-21.57%)
May 22, 2023 0.0700 2,100 -0.01(-12.50%)
May 19, 2023 0.1200 0.1200 0.0600 0.0800 14,094 -0.04(-33.33%)
May 17, 2023 0.1200 0 +0.00(+0.00%)
May 15, 2023 0.1200 1,000 +0.00(+0.00%)
May 10, 2023 0.1200 28 +0.00(+0.00%)
May 09, 2023 0.1200 0.1200 0.1200 0.1200 5,004 -0.01(-7.69%)
May 03, 2023 0.1300 6 -0.03(-18.75%)
Apr 21, 2023 0.1600 0 +0.03(+23.08%)
Apr 18, 2023 0.1300 13 +0.02(+18.18%)
Apr 14, 2023 0.1100 10 -0.05(-30.16%)
Apr 12, 2023 0.1575 54 +0.00(+0.00%)
Apr 06, 2023 0.1575 0 +0.00(+1.61%)
Mar 29, 2023 0.1550 0 +0.02(+19.23%)
Mar 21, 2023 0.1300 0 -0.02(-13.33%)
Mar 20, 2023 0.3150 0.4381 0.1500 0.1500 44,103 -0.11(-41.20%)
Mar 10, 2023 0.2551 0 -0.14(-36.21%)
Mar 06, 2023 0.3999 2 -0.03(-6.06%)
Mar 03, 2023 0.4257 0.4257 0.4257 0.4257 5,004 +0.01(+2.45%)
Mar 02, 2023 0.4155 0.4155 0.4155 0.4155 5,000 +0.05(+12.30%)
Feb 27, 2023 0.3700 0 -0.12(-24.49%)
Feb 24, 2023 0.4900 0.4900 0.4900 0.4900 7,600 -0.02(-3.01%)
Feb 22, 2023 0.5052 0 +0.01(+2.10%)
Feb 21, 2023 0.4000 0.5050 0.3902 0.4948 10,328 -0.01(-2.02%)
Feb 17, 2023 0.5050 0.5050 0.5050 0.5050 5,000 -0.01(-0.98%)
Feb 16, 2023 0.5097 0.5100 0.5097 0.5100 7,020 -0.02(-2.86%)
Feb 15, 2023 0.5250 0.5250 0.5250 0.5250 5,000 -0.02(-3.69%)
Feb 14, 2023 0.5450 0.5451 0.5101 0.5451 11,510 -0.06(-10.64%)
Feb 10, 2023 0.6100 0 +0.03(+4.27%)
Feb 06, 2023 0.5850 38 -0.02(-2.50%)
Feb 03, 2023 0.7300 0.8000 0.6000 0.6000 66,000 -0.00(-0.02%)
Feb 02, 2023 0.8550 0.9492 0.6000 0.6001 162,199 +0.09(+16.66%)
Jan 31, 2023 0.5144 5 -0.07(-12.08%)
Jan 30, 2023 0.6750 0.6750 0.5851 0.5851 40,101 +0.13(+29.99%)
Jan 26, 2023 0.4501 0 -0.05(-9.98%)
Jan 24, 2023 0.5000 0 -0.10(-17.15%)
Jan 13, 2023 0.6035 10 -0.20(-24.80%)
Jan 12, 2023 0.6383 0.8025 0.6382 0.8025 24,900 +0.10(+14.64%)
Jan 03, 2023 0.7000 1 -0.05(-6.67%)
Dec 29, 2022 0.7500 13 -0.00(-0.07%)
Dec 27, 2022 0.7505 0 +0.05(+7.21%)
Dec 19, 2022 0.7000 0 -0.80(-53.33%)
Dec 15, 2022 1.500 0 +0.30(+25.00%)
Dec 14, 2022 1.220 1.500 1.200 1.200 12,036 -0.30(-20.00%)
Dec 13, 2022 1.700 1.700 1.500 1.500 2,618 +0.00(+0.00%)
Dec 12, 2022 1.500 1.500 1.500 1.500 100 -0.15(-9.09%)
Nov 16, 2022 1.650 0 +0.15(+10.00%)
Nov 11, 2022 1.500 0 +0.00(+0.00%)
Oct 26, 2022 1.500 0 +0.00(+0.00%)
Oct 07, 2022 1.500 3 +0.30(+25.00%)
Sep 27, 2022 1.200 0 +0.00(+0.00%)
Sep 21, 2022 1.200 66 +0.20(+20.00%)
Sep 19, 2022 1.000 0 +0.12(+13.62%)
Sep 16, 2022 0.9401 1.210 0.8801 0.8801 2,755 -0.32(-26.66%)
Sep 15, 2022 1.520 1.520 1.200 1.200 531 -0.55(-31.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.