Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Real Messenger Corporation - Warrants (NQ:RMSGW)

0.0703 +0.0004 (+0.57%)

Streaming Delayed Price Updated: 2:37 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	0.0708	0.0974	0.0703	0.0703	2,301	+0.00(+0.57%)
Aug 14, 2025	0.0700	0.0700	0.0650	0.0699	6,422	-0.01(-9.22%)
Aug 13, 2025	0.0981	0.0981	0.0770	0.0770	11,100	-0.01(-13.48%)
Aug 12, 2025	0.0710	0.0899	0.0601	0.0890	44,695	+0.02(+25.35%)
Aug 11, 2025	0.0501	0.0711	0.0501	0.0710	38,241	+0.01(+26.56%)
Aug 08, 2025	0.0599	0.0599	0.0561	0.0561	1,534	-0.00(-6.03%)
Aug 07, 2025	0.0424	0.0599	0.0424	0.0597	30,541	+0.01(+18.45%)
Aug 06, 2025	0.0548	0.0950	0.0501	0.0504	265,026	+0.00(+8.86%)
Aug 04, 2025				0.0463	57	-0.01(-12.31%)
Aug 01, 2025	0.0403	0.0550	0.0403	0.0528	2,481	+0.00(+5.60%)
Jul 31, 2025	0.0500	0.0500	0.0500	0.0500	270	+0.00(+10.13%)
Jul 30, 2025	0.0697	0.0697	0.0454	0.0454	1,811	-0.01(-12.69%)
Jul 29, 2025	0.0402	0.0595	0.0375	0.0520	76,910	+0.00(+4.00%)
Jul 28, 2025	0.0890	0.0899	0.0500	0.0500	167,967	-0.02(-29.97%)
Jul 25, 2025	0.0758	0.0944	0.0710	0.0714	24,893	+0.00(+2.00%)
Jul 24, 2025	0.0750	0.0897	0.0700	0.0700	135,635	-0.02(-21.35%)
Jul 23, 2025	0.0396	0.1149	0.0396	0.0890	887,063	+0.05(+134.21%)
Jul 22, 2025	0.0349	0.0380	0.0349	0.0380	1,740	-0.00(-4.28%)
Jul 21, 2025	0.0305	0.0399	0.0305	0.0397	15,648	+0.00(+3.39%)
Jul 18, 2025	0.0337	0.0400	0.0337	0.0384	3,610	-0.00(-4.00%)
Jul 17, 2025	0.0398	0.0497	0.0336	0.0400	9,644	+0.00(+4.99%)
Jul 15, 2025				0.0381	142	+0.00(+13.73%)
Jul 14, 2025	0.0398	0.0398	0.0335	0.0335	2,831	-0.00(-12.53%)
Jul 11, 2025	0.0372	0.0386	0.0335	0.0383	13,230	+0.00(+3.23%)
Jul 10, 2025	0.0371	0.0371	0.0371	0.0371	313	+0.00(+0.27%)
Jul 09, 2025	0.0370	0.0399	0.0370	0.0370	2,981	+0.00(+0.27%)
Jul 08, 2025	0.0336	0.0429	0.0336	0.0369	2,660	-0.01(-19.96%)
Jul 07, 2025	0.0429	0.0462	0.0429	0.0461	3,617	+0.01(+15.25%)
Jul 03, 2025	0.0445	0.0445	0.0400	0.0400	3,239	-0.00(-10.51%)
Jul 02, 2025	0.0500	0.0500	0.0391	0.0447	1,995	+0.00(+6.43%)
Jul 01, 2025	0.0448	0.0448	0.0335	0.0420	42,327	-0.00(-6.46%)
Jun 30, 2025	0.0389	0.0459	0.0337	0.0449	29,070	+0.01(+13.38%)
Jun 27, 2025	0.0400	0.0473	0.0335	0.0396	50,638	-0.01(-12.00%)
Jun 26, 2025	0.0326	0.0600	0.0326	0.0450	23,725	+0.00(+10.57%)
Jun 24, 2025				0.0407	0	+0.00(+0.25%)
Jun 23, 2025	0.0406	0.0407	0.0406	0.0406	7,720	+0.00(+1.50%)
Jun 20, 2025	0.0380	0.0516	0.0380	0.0400	26,066	-0.01(-13.42%)
Jun 18, 2025	0.0300	0.0500	0.0300	0.0462	52,446	+0.02(+48.55%)
Jun 17, 2025	0.0374	0.0386	0.0310	0.0311	7,289	-0.01(-16.40%)
Jun 16, 2025	0.0346	0.0398	0.0270	0.0372	376,064	+0.00(+12.73%)
Jun 13, 2025	0.0323	0.0450	0.0323	0.0330	120,112	-0.00(-1.20%)
Jun 12, 2025	0.0499	0.0499	0.0300	0.0334	50,285	+0.00(+1.21%)
Jun 11, 2025	0.0339	0.0700	0.0255	0.0330	73,514	+0.00(+2.48%)
Jun 10, 2025	0.0320	0.0357	0.0320	0.0322	180,971	+0.00(+0.62%)
Jun 09, 2025	0.0320	0.0321	0.0320	0.0320	3,684	+0.00(+3.90%)
Jun 06, 2025	0.0311	0.0311	0.0308	0.0308	11,960	+0.00(+0.33%)
Jun 05, 2025	0.0336	0.0336	0.0307	0.0307	5,886	+0.00(+4.42%)
Jun 04, 2025	0.0294	0.0294	0.0294	0.0294	175	-0.00(-2.33%)
Jun 03, 2025	0.0293	0.0399	0.0293	0.0301	2,163	+0.00(+7.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Real Messenger Corporation - Warrants (NQ:RMSGW)

Historical Prices