Actavia Life Sciences, Inc. (RASP)

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

Add to watchlist

0.0110

0.0000

(0.00%)

At close: 10:57AM EDT

Time period:

26 June 2023 - 26 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 June 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
24 June 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
21 June 2024	0.0016	0.0016	0.0016	0.0016	0.0016	25,000
20 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
13 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
10 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
06 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
05 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 June 2024	0.0120	0.0120	0.0090	0.0090	0.0090	72,309
03 June 2024	0.0140	0.0290	0.0120	0.0120	0.0120	13,455
31 May 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
30 May 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
29 May 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
28 May 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
24 May 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
23 May 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
22 May 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
21 May 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
20 May 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
17 May 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
16 May 2024	0.0169	0.0169	0.0169	0.0169	0.0169	2,000
15 May 2024	0.0126	0.0390	0.0126	0.0144	0.0144	58,699
14 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
10 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	229
09 May 2024	0.0125	0.0125	0.0125	0.0125	0.0125	1,000
08 May 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
07 May 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
06 May 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
03 May 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
02 May 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
01 May 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
30 Apr 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
29 Apr 2024	0.0173	0.0173	0.0173	0.0173	0.0173	-
26 Apr 2024	0.0173	0.0173	0.0173	0.0173	0.0173	120
25 Apr 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
24 Apr 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
23 Apr 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
22 Apr 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
19 Apr 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
18 Apr 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
17 Apr 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
16 Apr 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
15 Apr 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
12 Apr 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
11 Apr 2024	0.0080	0.0080	0.0078	0.0078	0.0078	15,000
10 Apr 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
09 Apr 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
08 Apr 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
05 Apr 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
04 Apr 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
03 Apr 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
02 Apr 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
01 Apr 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
28 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
27 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
26 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
25 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
22 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
21 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
20 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
19 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
18 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
15 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
14 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
13 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
12 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
11 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
08 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
07 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
06 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
05 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
04 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
01 Mar 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
29 Feb 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
28 Feb 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
27 Feb 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
26 Feb 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
23 Feb 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
22 Feb 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
21 Feb 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
20 Feb 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
16 Feb 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
15 Feb 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
14 Feb 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
13 Feb 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
12 Feb 2024	0.0077	0.0077	0.0077	0.0077	0.0077	250
09 Feb 2024	0.0179	0.0179	0.0179	0.0179	0.0179	105
08 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
07 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	130
02 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,011.60-65.30(-0.81%)

ASX 2007,774.80-64.00(-0.82%)

AUD/USD0.6676+0.0025(+0.38%)

OIL81.26+0.43(+0.53%)

GOLD2,329.20-1.60(-0.07%)

Bitcoin AUD92,535.05+817.89(+0.89%)

Actavia Life Sciences, Inc. (RASP)

ALL ORDS
8,011.60
-65.30(-0.81%)

ASX 200
7,774.80
-64.00(-0.82%)

AUD/USD
0.6676
+0.0025(+0.38%)

OIL
81.26
+0.43(+0.53%)

GOLD
2,329.20
-1.60(-0.07%)

Bitcoin AUD
92,535.05
+817.89(+0.89%)