Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Restart Life Sciences Corp. (NMLSD)

0.0460
0.0000
(0.00%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.04600.04600.04600.04600.0460127
Apr 22, 20250.03000.03000.03000.03000.03001,710
Apr 21, 20250.06000.06000.06000.06000.0600250
Apr 16, 20250.03360.05850.03200.03200.032020,000
Apr 15, 20250.05050.05850.03200.05850.058530,919
Apr 14, 20250.06080.06080.06080.06080.0608219
Apr 10, 20250.08500.08500.08500.08500.0850700
Apr 9, 20250.05580.05580.05580.05580.0558890
Apr 8, 20250.03110.03200.03110.03200.032050,202
Apr 4, 20250.04510.04510.04210.04210.0421500
Apr 1, 20250.05460.05460.05460.05460.0546300
Mar 27, 20250.04510.05000.04510.05000.05007,100
Mar 19, 20250.05350.05350.05350.05350.053540,125
Mar 18, 20250.06570.06570.06570.06570.06572,500
Mar 10, 20250.08500.09500.08500.09500.095043,535
Mar 6, 20250.07780.07780.07780.07780.07785,150
Mar 5, 20250.07330.07330.07330.07330.073310,000
Feb 27, 20250.09000.09000.09000.09000.09002,075
Feb 26, 20250.09000.09000.09000.09000.09001,000
Feb 25, 20250.07600.07600.06000.06000.06005,592
Feb 24, 20250.08000.08000.08000.08000.0800531
Feb 19, 20250.06800.06800.06800.06800.06803,000
Feb 14, 20250.05860.05860.05860.05860.0586489
Feb 11, 20250.06140.10200.06140.10200.10209,000
Feb 6, 20250.08260.08260.08260.08260.08261,400
Feb 5, 20250.08000.08000.08000.08000.080010,001
Feb 3, 20250.10000.10000.05020.05020.050210,579
Jan 30, 20250.03160.03160.03160.03160.03161,854
Jan 28, 20250.03560.03560.03560.03560.0356103
Jan 23, 20250.06060.06180.06060.06180.06183,739
Jan 24, 2025 0.5:1 Stock Splits
Jan 22, 20250.04120.05380.04120.05380.05387,533
Jan 17, 20250.03410.03410.03410.03410.0341100
Jan 16, 20250.02460.02460.02460.02460.024670
Jan 14, 20250.03000.04060.03000.04060.04061,404
Jan 7, 20250.04500.04500.04500.04500.04504,000
Jan 3, 20250.05100.05100.05100.05100.05101,500
Dec 31, 20240.03000.03000.03000.03000.030014,030
Dec 30, 20240.03000.03000.03000.03000.030015,190
Dec 24, 20240.03920.03920.03570.03570.03576,547
Dec 23, 20240.05240.05240.05240.05240.05241,575
Dec 20, 20240.03000.04500.03000.04500.04502,270
Dec 19, 20240.03530.04500.03000.04340.04345,500
Dec 18, 20240.02220.06580.02220.06580.0658230
Dec 17, 20240.02500.04200.02500.04200.0420310
Dec 13, 20240.03400.03400.03400.03400.0340800
Dec 11, 20240.04110.04110.04110.04110.041190
Dec 10, 20240.03710.03710.03710.03710.0371111
Dec 9, 20240.04410.04410.04410.04410.0441235
Dec 5, 20240.04300.04300.03200.04300.043016,165
Dec 4, 20240.03200.03200.03200.03200.0320839
Dec 3, 20240.05000.05000.03260.03260.032615,784
Dec 2, 20240.06000.06000.03200.03200.03207,747
Nov 27, 20240.05210.05210.05210.05210.0521100
Nov 25, 20240.03000.05540.03000.05540.0554895
Nov 22, 20240.05520.05520.03200.05000.05001,075
Nov 21, 20240.07160.07160.05500.05500.05501,301
Nov 18, 20240.05540.05540.05540.05540.055450
Nov 14, 20240.02400.03700.02400.03180.031814,099
Nov 13, 20240.02020.03590.02020.02780.0278562
Nov 12, 20240.03930.04020.02020.02060.0206876
Nov 11, 20240.09180.09180.09180.09180.0918500
Nov 8, 20240.06400.09110.06400.09110.09116,128
Nov 7, 20240.05500.06200.05500.06200.0620385
Nov 6, 20240.05950.06400.05500.06400.06401,400
Nov 5, 20240.05500.05500.05500.05500.0550300
Nov 1, 20240.05200.05730.05200.05500.05505,770
Oct 31, 20240.05300.05300.04000.05000.050030,247
Oct 29, 20240.04350.05600.04000.05600.05607,630
Oct 25, 20240.05350.05350.04700.04700.04704,186
Oct 24, 20240.04300.04300.04300.04300.043025
Oct 23, 20240.06400.06400.06400.06400.0640547
Oct 21, 20240.04200.06000.04200.04700.04702,960
Oct 18, 20240.04300.05000.04300.05000.05009,000
Oct 16, 20240.06750.09200.04300.06400.06404,608
Oct 11, 20240.05770.05770.05770.05770.0577100
Oct 10, 20240.04200.07500.04200.07500.075053
Oct 8, 20240.09300.09300.09300.09300.09305,000
Oct 7, 20240.04600.04600.04600.04600.046050
Oct 1, 20240.05000.05000.05000.05000.0500400
Sep 30, 20240.04600.05000.04600.05000.05001,630
Sep 27, 20240.05000.05100.05000.05100.051010,000
Sep 23, 20240.04400.04400.04400.04400.044025
Sep 19, 20240.05000.05000.05000.05000.05001,500
Sep 18, 20240.09200.09200.04500.04760.04763,629
Sep 16, 20240.05000.07070.05000.07070.070723,350
Sep 13, 20240.07080.07200.05000.06200.06209,076
Sep 12, 20240.09300.09300.06050.06050.06051,020
Sep 11, 20240.03000.03000.03000.03000.030080
Sep 6, 20240.07200.07300.06800.06800.06802,620
Sep 5, 20240.07200.07200.07200.07200.07201,041
Sep 3, 20240.09050.09400.07300.07300.0730250
Aug 30, 20240.09150.09150.09100.09100.0910600
Aug 28, 20240.07300.09100.07300.09100.091012,058
Aug 27, 20240.07200.08600.07200.08600.0860990
Aug 23, 20240.07300.08210.07300.08210.0821550
Aug 22, 20240.07100.07100.07100.07100.0710400
Aug 21, 20240.08050.08050.07200.07200.07202,567
Aug 19, 20240.08950.08950.08950.08950.08951,000
Aug 16, 20240.09250.09250.09250.09250.0925380
Aug 13, 20240.07200.09000.07200.07200.07207,250
Aug 9, 20240.09200.09200.09200.09200.09201,500
Aug 7, 20240.08150.10850.08100.10020.100210,020
Aug 6, 20240.08100.12500.08100.12500.12501,082
Aug 5, 20240.09600.09600.08100.08100.08103,560
Aug 2, 20240.10000.10000.10000.10000.1000377
Aug 1, 20240.10800.10800.10800.10800.1080100
Jul 30, 20240.10750.10750.10750.10750.107556
Jul 29, 20240.08200.10800.08100.10800.108010,055
Jul 23, 20240.12000.12000.12000.12000.1200200
Jul 22, 20240.09400.09400.09400.09400.094090
Jul 18, 20240.09440.09440.09440.09440.094434
Jul 17, 20240.07100.10800.07100.10800.1080559
Jul 15, 20240.09600.10000.09600.10000.10001,036
Jul 12, 20240.10000.10000.07100.07150.07154,300
Jul 11, 20240.07100.10000.07100.10000.1000112
Jul 5, 20240.08200.08200.08200.08200.0820200
Jun 28, 20240.10200.10200.10200.10200.1020400
Jun 27, 20240.10750.10750.10750.10750.107513
Jun 26, 20240.10700.10700.10700.10700.1070100
Jun 24, 20240.11400.11400.11400.11400.114033
Jun 21, 20240.12200.12200.12200.12200.122054
Jun 17, 20240.11460.11460.11460.11460.114610
Jun 14, 20240.13140.13140.10200.10200.1020201
Jun 12, 20240.12100.12100.12100.12100.12101,000
Jun 11, 20240.13800.13800.13420.13420.1342470
Jun 10, 20240.13680.13680.13680.13680.136849
Jun 7, 20240.13900.15000.08100.08100.08107,653
Jun 6, 20240.10470.10470.10000.10000.10005,000
Jun 5, 20240.11370.11370.11370.11370.1137531
Jun 4, 20240.11450.11450.11450.11450.1145275
Jun 3, 20240.10000.11950.10000.11950.1195200
May 31, 20240.08100.08100.08100.08100.081010
May 30, 20240.08100.08100.08000.08000.08007,000
May 29, 20240.08100.08100.08100.08100.081011
May 28, 20240.12950.15000.12950.15000.15001,820
May 24, 20240.13000.13000.13000.13000.13003,076
May 23, 20240.14500.14500.12650.12650.12653,707
May 22, 20240.10900.11000.10900.11000.110010,306
May 21, 20240.08300.09000.08300.09000.090013,631
May 20, 20240.10200.10200.10200.10200.10205,000
May 17, 20240.11000.11000.11000.11000.11004,200
May 16, 20240.10000.10000.10000.10000.100020
May 14, 20240.10020.11500.09650.09650.0965866
May 10, 20240.12700.12700.11200.11200.1120410
May 9, 20240.11500.11500.08000.10350.10352,628
May 8, 20240.08000.08000.08000.08000.080025
May 7, 20240.08000.08050.08000.08000.080015,050
May 6, 20240.08000.08000.08000.08000.0800500
May 3, 20240.09250.11500.08730.11500.11503,050
May 2, 20240.08000.10900.08000.10900.10908,000
May 1, 20240.09400.11600.08200.11600.11602,220
Apr 30, 20240.08200.08200.08200.08200.08201,050