Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Real Messenger Corporation - Warrants (NQ:RMSGW)

0.0770 -0.0120 (-13.48%)
Streaming Delayed Price Updated: 1:55 PM EDT, Aug 13, 2025 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 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.