Dark

RMSGW
Real Messenger Corporation Warrants
stock NASDAQ Warrant

At Close

Jul 9, 2026 10:13:43 AM EDT

0.0300USD0.000%(0.0000)3,124

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	0.027100	0.030000	0.025000	0.025000	-19.872%	58,409	0.000%
2026-07-09	0.028500	0.033200	0.028500	0.031200	-14.986%	1,741	-19.872%
2026-07-08	0.027100	0.036700	0.027100	0.036700	+4.857%	10,973	-31.880%
2026-07-07	0.030000	0.039600	0.028800	0.035000	-10.486%	48,758	-28.571%
2026-07-06	0.036900	0.039649	0.034900	0.039100	+28.197%	7,352	-36.061%
2026-07-02	0.030500	0.030500	0.030500	0.030500	-23.559%	368	-18.033%
2026-07-01	0.032600	0.039900	0.028550	0.039900	+11.453%	47,115	-37.343%
2026-06-30	0.032600	0.040000	0.032600	0.035800	-10.500%	6,447	-30.168%
2026-06-29	0.031000	0.040700	0.031000	0.040000	-8.674%	2,894	-37.500%
2026-06-26	0.035100	0.044600	0.035000	0.043799	+24.429%	20,877	-42.921%
2026-06-25	0.040100	0.045600	0.035200	0.035200	-12.219%	92,957	-28.977%
2026-06-24	0.045001	0.048400	0.040100	0.040100	-4.524%	2,966	-37.656%
2026-06-23	0.040000	0.042000	0.040000	0.042000	+5.000%	1,355	-40.476%
2026-06-22	0.053700	0.085000	0.040000	0.040000	-18.033%	87,543	-37.500%
2026-06-18	0.057399	0.057500	0.048800	0.048800	-2.400%	1,778	-48.770%
2026-06-17	0.063000	0.063000	0.046200	0.050000	+11.111%	6,148	-50.000%
2026-06-16	0.052500	0.052500	0.042490	0.045000	+5.882%	32,956	-44.444%
2026-06-15	0.045500	0.054500	0.042500	0.042500	-6.798%	5,443	-41.176%
2026-06-12	0.052500	0.052500	0.045600	0.045600	-12.977%	2,889	-45.175%
2026-06-11	0.062500	0.062500	0.045500	0.052400	+4.800%	3,392	-52.290%
2026-06-10	0.049200	0.067500	0.045500	0.050000	-12.892%	4,222	-50.000%
2026-06-09	0.055000	0.062500	0.045300	0.057400	+3.423%	12,361	-56.446%
2026-06-08	0.080000	0.080000	0.042500	0.055500	-23.024%	42,234	-54.955%
2026-06-05	0.076500	0.140000	0.070000	0.072100	+75.383%	198,860	-65.326%
2026-06-04	0.047000	0.049400	0.041110	0.041110	+0.268%	54,320	-39.188%
2026-06-03	0.059500	0.064900	0.041000	0.041000	-19.132%	3,405	-39.024%
2026-06-02	0.044700	0.059800	0.041000	0.050700	+18.182%	5,020	-50.690%
2026-06-01	0.044700	0.044900	0.042900	0.042900	+0.234%	3,098	-41.725%
2026-05-29	0.047800	0.048200	0.042800	0.042800	-8.351%	4,591	-41.589%
2026-05-28	0.042499	0.046700	0.042499	0.046700	+6.378%	1,009	-46.467%
2026-05-27	0.040000	0.052500	0.040000	0.043900	+9.476%	8,070	-43.052%
2026-05-26	0.053300	0.053300	0.040100	0.040100	-1.956%	2,227	-37.656%
2026-05-22	0.046900	0.046900	0.040900	0.040900	-16.189%	1,015	-38.875%
2026-05-21	0.057700	0.057700	0.048800	0.048800	-7.925%	4,781	-48.770%
2026-05-20	0.046600	0.053100	0.040000	0.053000	-0.188%	2,777	-52.830%
2026-05-18	0.046200	0.053100	0.046200	0.053100	-11.500%	3,019	-52.919%
2026-05-15	0.050500	0.060000	0.050100	0.060000	-7.692%	1,750	-58.333%
2026-05-14	0.070000	0.070000	0.040200	0.065000	+29.741%	25,465	-61.538%
2026-05-13	0.050000	0.070000	0.050000	0.050100	-15.940%	5,346	-50.100%
2026-05-12	0.051800	0.070000	0.051800	0.059600	+8.364%	2,078	-58.054%
2026-05-11	0.067500	0.067500	0.050100	0.055000	+13.169%	4,422	-54.545%
2026-05-08	0.048500	0.070000	0.048500	0.048600	-30.372%	12,536	-48.560%
2026-05-07	0.060400	0.070000	0.044500	0.069800	+10.794%	8,436	-64.183%
2026-05-06	0.044000	0.063000	0.044000	0.063000	+23.772%	3,259	-60.317%
2026-05-05	0.057800	0.057800	0.050900	0.050900	+0.002%	2,940	-50.884%
2026-05-04	0.052500	0.069000	0.044000	0.050899	-26.764%	11,894	-50.883%
2026-05-01	0.069500	0.069500	0.069500	0.069500	+13.562%	102	-64.029%
2026-04-30	0.061200	0.061200	0.061200	0.061200	-9.199%	1,211	-59.150%
2026-04-29	0.050000	0.067500	0.050000	0.067400	+12.333%	3,359	-62.908%
2026-04-28	0.060200	0.060200	0.050100	0.060000	+8.108%	3,525	-58.333%
2026-04-27	0.060200	0.060200	0.051000	0.055500	+0.909%	28,212	-54.955%
2026-04-24	0.061100	0.072300	0.054700	0.055000	-18.519%	10,306	-54.545%
2026-04-23	0.061100	0.079800	0.061100	0.067500	+10.656%	8,323	-62.963%
2026-04-22	0.090100	0.095000	0.061000	0.061000	-10.294%	20,536	-59.016%
2026-04-21	0.099900	0.107500	0.052126	0.068000	-3.134%	25,663	-63.235%
2026-04-20	0.086000	0.128800	0.070200	0.070200	-25.080%	25,377	-64.387%
2026-04-17	0.110000	0.110000	0.063000	0.093700	-14.037%	49,318	-73.319%
2026-04-16	0.066800	0.110000	0.040000	0.109000	+74.400%	180,847	-77.064%
2026-04-15	0.060100	0.090000	0.050000	0.062500	-30.556%	46,196	-60.000%
2026-04-14	0.110300	0.142500	0.078200	0.090000	-18.182%	444,365	-72.222%
2026-04-13	0.027200	0.149000	0.027200	0.110000	+450.000%	984,686	-77.273%
2026-04-10	0.020000	0.020000	0.020000	0.020000	0.000%	18,450	+25.000%
2026-04-09	0.020000	0.020000	0.020000	0.020000	+27.389%	202	+25.000%
2026-04-08	0.021600	0.027900	0.015700	0.015700	-33.755%	6,749	+59.236%
2026-04-07	0.017500	0.024300	0.017500	0.023700	+14.993%	11,357	+5.485%
2026-04-06	0.017800	0.029900	0.017800	0.020610	+10.806%	6,448	+21.300%
2026-04-02	0.016200	0.021050	0.016200	0.018600	+22.368%	2,401	+34.409%
2026-04-01	0.015200	0.015200	0.015200	0.015200	-42.642%	1,548	+64.474%
2026-03-31	0.020100	0.026500	0.020100	0.026500	+65.625%	9,741	-5.660%
2026-03-30	0.025100	0.033000	0.015200	0.016000	-20.398%	18,593	+56.250%
2026-03-27	0.034399	0.034399	0.020100	0.020100	+25.625%	11,018	+24.378%
2026-03-26	0.030000	0.040090	0.011600	0.016000	-50.769%	42,153	+56.250%
2026-03-25	0.024000	0.050000	0.024000	0.032500	+63.317%	236,143	-23.077%
2026-03-24	0.024900	0.024900	0.010000	0.019900	-16.453%	49,122	+25.628%
2026-03-23	0.028000	0.028000	0.023819	0.023819	-4.341%	500	+4.958%
2026-03-20	0.029000	0.029100	0.020100	0.024900	-14.138%	31,836	+0.402%
2026-03-19	0.030100	0.030200	0.029000	0.029000	-6.752%	4,690	-13.793%
2026-03-18	0.039100	0.039100	0.031100	0.031100	0.000%	14,681	-19.614%
2026-03-16	0.031100	0.031100	0.031100	0.031100	-0.321%	155	-19.614%
2026-03-12	0.031200	0.031200	0.031100	0.031200	-3.106%	563	-19.872%
2026-03-09	0.031101	0.033300	0.031101	0.032200	+3.537%	6,669	-22.360%
2026-03-05	0.031500	0.035600	0.031000	0.031100	-1.582%	26,892	-19.614%
2026-03-03	0.031500	0.035800	0.031500	0.031600	-11.978%	11,674	-20.886%
2026-03-02	0.035900	0.035900	0.035900	0.035900	-10.025%	200	-30.362%
2026-02-25	0.039900	0.039900	0.039800	0.039900	-0.250%	799	-37.343%
2026-02-24	0.040000	0.040000	0.040000	0.040000	-6.760%	250	-37.500%
2026-02-20	0.050000	0.062751	0.042800	0.042900	-14.200%	10,034	-41.725%
2026-02-18	0.046500	0.050000	0.046500	0.050000	+1.010%	582	-50.000%
2026-02-17	0.049600	0.049600	0.049500	0.049500	+56.151%	254	-49.495%
2026-02-13	0.034800	0.034800	0.031700	0.031700	-6.490%	5,516	-21.136%
2026-02-12	0.031700	0.034900	0.031700	0.033900	-1.453%	4,935	-26.254%
2026-02-11	0.035000	0.035000	0.034400	0.034400	-8.753%	1,583	-27.326%
2026-02-10	0.040000	0.050000	0.037300	0.037700	-5.750%	24,958	-33.687%
2026-02-09	0.040100	0.041000	0.040000	0.040000	-0.498%	6,407	-37.500%
2026-02-06	0.040200	0.040200	0.040200	0.040200	0.000%	150	-37.811%
2026-02-05	0.049200	0.049200	0.031500	0.040200	-8.428%	1,400	-37.811%
2026-02-03	0.042500	0.045300	0.031000	0.043900	+3.117%	17,860	-43.052%
2026-02-02	0.058000	0.058000	0.042500	0.042573	+0.172%	1,707	-41.277%
2026-01-30	0.042500	0.057500	0.042500	0.042500	-14.659%	4,865	-41.176%
2026-01-29	0.050000	0.060000	0.042500	0.049800	+18.009%	15,779	-49.799%
2026-01-28	0.042000	0.042200	0.042000	0.042200	+0.476%	213	-40.758%
2026-01-26	0.046000	0.050000	0.042000	0.042000	0.000%	9,409	-40.476%
2026-01-23	0.050000	0.050000	0.042000	0.042000	+4.738%	1,569	-40.476%
2026-01-22	0.050000	0.050000	0.040000	0.040100	+0.250%	779	-37.656%
2026-01-21	0.041300	0.050000	0.040000	0.040000	-0.249%	7,570	-37.500%
2026-01-20	0.032000	0.042400	0.032000	0.040100	-0.249%	48,958	-37.656%
2026-01-16	0.044800	0.044800	0.036400	0.040200	-2.190%	18,057	-37.811%
2026-01-15	0.048699	0.048700	0.041100	0.041100	-13.474%	1,621	-39.173%
2026-01-14	0.050000	0.050000	0.047500	0.047500	-5.000%	2,233	-47.368%
2026-01-13	0.041300	0.050000	0.041300	0.050000	+20.773%	2,370	-50.000%
2026-01-12	0.046100	0.062100	0.041400	0.041400	-39.028%	15,182	-39.614%
2026-01-09	0.059900	0.068000	0.052900	0.067900	+23.455%	11,774	-63.181%
2026-01-08	0.065000	0.065000	0.055000	0.055000	-8.180%	6,730	-54.545%
2026-01-07	0.066200	0.067550	0.057116	0.059900	-13.062%	3,516	-58.264%
2026-01-06	0.068900	0.068900	0.068900	0.068900	+14.833%	159	-63.716%
2026-01-05	0.064000	0.064000	0.060000	0.060000	-6.250%	700	-58.333%
2026-01-02	0.043500	0.068900	0.043500	0.064000	+28.000%	2,473	-60.938%
2025-12-31	0.068800	0.068900	0.049900	0.050000	+19.904%	3,801	-50.000%
2025-12-30	0.041600	0.041700	0.041600	0.041700	+0.240%	200	-40.048%
2025-12-29	0.041600	0.041600	0.041600	0.041600	-7.556%	258	-39.904%
2025-12-26	0.068900	0.068900	0.045000	0.045000	-10.180%	1,841	-44.444%
2025-12-24	0.050200	0.050200	0.050100	0.050100	+21.014%	706	-50.100%
2025-12-22	0.050200	0.050200	0.041300	0.041400	+0.485%	490	-39.614%
2025-12-18	0.041200	0.045000	0.041200	0.041200	0.000%	7,749	-39.320%
2025-12-17	0.041100	0.041200	0.041100	0.041200	-17.928%	925	-39.320%
2025-12-16	0.041800	0.050200	0.041800	0.050200	-20.184%	2,425	-50.199%
2025-12-15	0.068900	0.068900	0.062895	0.062895	+31.994%	2,534	-60.251%
2025-12-11	0.060000	0.068900	0.041000	0.047650	-14.781%	7,883	-47.534%
2025-12-10	0.055915	0.055915	0.055915	0.055915	+36.046%	1,968	-55.289%
2025-12-09	0.041000	0.041100	0.041000	0.041100	-18.290%	200	-39.173%
2025-12-08	0.051600	0.051600	0.050300	0.050300	+0.199%	621	-50.298%
2025-12-05	0.050200	0.051800	0.050200	0.050200	+0.200%	16,339	-50.199%
2025-12-04	0.050200	0.051000	0.050100	0.050100	-1.765%	9,228	-50.100%
2025-12-03	0.050200	0.051700	0.050200	0.051000	+1.796%	6,218	-50.980%
2025-12-02	0.051800	0.051800	0.050100	0.050100	-3.468%	6,001	-50.100%
2025-12-01	0.050000	0.051900	0.050000	0.051900	+3.386%	786	-51.830%
2025-11-28	0.052000	0.052000	0.050200	0.050200	-3.647%	395	-50.199%
2025-11-26	0.050100	0.052100	0.050000	0.052100	+3.992%	1,211	-52.015%
2025-11-25	0.050000	0.050100	0.050000	0.050100	-8.410%	3,558	-50.100%
2025-11-24	0.050000	0.054700	0.050000	0.054700	+4.089%	715,932	-54.296%
2025-11-21	0.040500	0.060000	0.040500	0.052551	-11.827%	4,632	-52.427%
2025-11-20	0.053800	0.065400	0.040500	0.059600	-0.667%	5,264	-58.054%
2025-11-19	0.073000	0.073400	0.040200	0.060000	-15.374%	15,024	-58.333%
2025-11-18	0.070800	0.070900	0.060000	0.070900	+0.283%	3,860	-64.739%
2025-11-17	0.074100	0.074100	0.070700	0.070700	-13.252%	5,051	-64.639%
2025-11-14	0.074100	0.081500	0.070600	0.081500	-11.413%	7,815	-69.325%
2025-11-12	0.073200	0.092000	0.073200	0.092000	-2.023%	2,888	-72.826%
2025-11-11	0.094000	0.094000	0.073200	0.093900	+28.104%	912	-73.376%
2025-11-10	0.076400	0.094990	0.073200	0.073300	-4.183%	6,914	-65.894%
2025-11-07	0.076500	0.076500	0.076500	0.076500	-6.020%	389	-67.320%
2025-11-06	0.115400	0.115400	0.075700	0.081400	-6.971%	3,985	-69.287%
2025-11-05	0.070000	0.108000	0.070000	0.087500	-16.586%	6,207	-71.429%
2025-11-04	0.108360	0.115000	0.104899	0.104899	+46.917%	1,137	-76.168%
2025-10-31	0.071300	0.071400	0.071300	0.071400	-10.096%	1,897	-64.986%
2025-10-30	0.084290	0.084290	0.071400	0.079418	-5.891%	1,284	-68.521%
2025-10-29	0.071300	0.084389	0.071300	0.084389	-2.328%	360	-70.375%
2025-10-28	0.072300	0.087600	0.070000	0.086400	+22.207%	8,235	-71.065%
2025-10-27	0.087700	0.087700	0.070000	0.070700	-1.942%	6,824	-64.639%
2025-10-24	0.072600	0.072600	0.072100	0.072100	0.000%	4,502	-65.326%
2025-10-22	0.086000	0.090300	0.071700	0.072100	+0.418%	19,854	-65.326%
2025-10-21	0.071700	0.071800	0.071700	0.071800	-19.866%	2,057	-65.181%
2025-10-20	0.076100	0.089600	0.076100	0.089600	-1.647%	538	-72.098%
2025-10-17	0.075500	0.091200	0.070000	0.091100	-8.900%	26,621	-72.558%
2025-10-16	0.119900	0.124900	0.070000	0.100000	-9.008%	101,033	-75.000%
2025-10-15	0.089400	0.117500	0.061100	0.109900	+80.164%	87,884	-77.252%
2025-10-14	0.070210	0.078900	0.060100	0.061000	-12.857%	7,329	-59.016%
2025-10-13	0.070300	0.077500	0.070000	0.070000	-20.273%	4,528	-64.286%
2025-10-10	0.092500	0.092500	0.060200	0.087800	+15.526%	2,607	-71.526%
2025-10-09	0.077500	0.092500	0.061100	0.076000	-1.935%	10,877	-67.105%
2025-10-07	0.067200	0.092500	0.067200	0.077500	-13.792%	5,414	-67.742%
2025-10-06	0.060000	0.089899	0.060000	0.089899	+2.742%	17,485	-72.191%
2025-10-03	0.060101	0.092500	0.060101	0.087500	+9.375%	3,004	-71.429%
2025-10-02	0.060300	0.080000	0.060100	0.080000	+28.824%	16,772	-68.750%
2025-10-01	0.062000	0.065000	0.060000	0.062100	+6.154%	10,051	-59.742%
2025-09-30	0.058500	0.058500	0.058500	0.058500	-24.904%	120	-57.265%
2025-09-29	0.054000	0.077900	0.054000	0.077900	+18.209%	4,352	-67.908%
2025-09-26	0.080000	0.080000	0.060000	0.065900	-17.625%	4,334	-62.064%
2025-09-25	0.063800	0.086600	0.063800	0.080000	+29.660%	37,470	-68.750%
2025-09-24	0.064300	0.077500	0.061700	0.061700	+0.162%	6,691	-59.481%
2025-09-23	0.061600	0.076600	0.061600	0.061600	0.000%	5,185	-59.416%
2025-09-22	0.061600	0.061700	0.058100	0.061600	+2.156%	2,912	-59.416%
2025-09-19	0.060300	0.060300	0.060300	0.060300	0.000%	1,323	-58.541%
2025-09-18	0.060500	0.060500	0.060300	0.060300	-0.166%	2,329	-58.541%
2025-09-17	0.069800	0.069800	0.060400	0.060400	+0.166%	1,654	-58.609%
2025-09-16	0.068000	0.070000	0.060300	0.060300	0.000%	10,777	-58.541%
2025-09-15	0.060300	0.060300	0.060300	0.060300	-0.495%	117	-58.541%
2025-09-12	0.062500	0.067200	0.057800	0.060600	-2.258%	8,982	-58.746%
2025-09-11	0.060300	0.064650	0.057800	0.062000	+2.990%	3,064	-59.677%
2025-09-10	0.060201	0.060301	0.060200	0.060200	-2.903%	1,402	-58.472%
2025-09-09	0.067299	0.067299	0.062000	0.062000	-4.615%	938	-59.677%
2025-09-08	0.064900	0.065001	0.064900	0.065000	+8.333%	1,682	-61.538%
2025-09-05	0.067899	0.067900	0.060000	0.060000	-10.045%	13,832	-58.333%
2025-09-04	0.047800	0.070000	0.047800	0.066700	+11.148%	21,674	-62.519%
2025-09-03	0.064200	0.064200	0.060000	0.060010	+0.017%	5,688	-58.340%
2025-09-02	0.060000	0.070000	0.060000	0.060000	0.000%	3,614	-58.333%
2025-08-29	0.060000	0.070000	0.060000	0.060000	-19.786%	13,904	-58.333%
2025-08-28	0.064400	0.089900	0.060000	0.074800	+15.611%	41,336	-66.578%
2025-08-27	0.059800	0.067500	0.055500	0.064700	+16.577%	4,346	-61.360%
2025-08-26	0.055500	0.061000	0.055500	0.055500	-4.966%	2,415	-54.955%
2025-08-25	0.060000	0.060600	0.055500	0.058400	+5.225%	2,614	-57.192%
2025-08-22	0.085300	0.085300	0.050000	0.055500	-20.714%	12,542	-54.955%
2025-08-21	0.088000	0.097000	0.045900	0.070000	-29.364%	169,088	-64.286%
2025-08-20	0.100000	0.100000	0.085000	0.099100	+9.624%	46,594	-74.773%
2025-08-19	0.065000	0.095000	0.065000	0.090400	+26.966%	110,782	-72.345%
2025-08-18	0.091999	0.091999	0.065000	0.071200	+1.280%	2,875	-64.888%
2025-08-15	0.070786	0.097399	0.070300	0.070300	+0.572%	2,301	-64.438%
2025-08-14	0.070000	0.070000	0.065000	0.069900	-9.221%	6,422	-64.235%
2025-08-13	0.098100	0.098100	0.077000	0.077000	-13.483%	11,100	-67.532%
2025-08-12	0.071000	0.089900	0.060101	0.089000	+25.352%	44,695	-71.910%
2025-08-11	0.050100	0.071100	0.050100	0.071000	+26.673%	43,565	-64.789%
2025-08-08	0.059900	0.059900	0.056050	0.056050	-6.114%	1,534	-55.397%
2025-08-07	0.042400	0.059900	0.042400	0.059700	+18.452%	30,541	-58.124%
2025-08-06	0.054800	0.095000	0.050100	0.050400	+8.855%	266,026	-50.397%
2025-08-04	0.040300	0.055000	0.040300	0.046300	-12.252%	2,219	-46.004%
2025-08-01	0.040300	0.055000	0.040300	0.052765	+5.530%	2,481	-52.620%
2025-07-31	0.050000	0.050000	0.050000	0.050000	+10.132%	270	-50.000%
2025-07-30	0.069700	0.069700	0.045400	0.045400	-12.692%	1,811	-44.934%
2025-07-29	0.040200	0.059500	0.037500	0.052000	+4.000%	76,910	-51.923%
2025-07-28	0.089000	0.089900	0.050000	0.050000	-29.982%	167,967	-50.000%
2025-07-25	0.075800	0.094399	0.071000	0.071410	+2.014%	24,893	-64.991%
2025-07-24	0.075000	0.089690	0.070000	0.070000	-21.348%	135,635	-64.286%
2025-07-23	0.039599	0.114900	0.039599	0.089000	+134.377%	887,063	-71.910%
2025-07-22	0.034943	0.037973	0.034943	0.037973	-4.350%	1,740	-34.164%
2025-07-21	0.030500	0.039899	0.030500	0.039700	+3.337%	15,648	-37.028%
2025-07-18	0.033700	0.040000	0.033700	0.038418	-3.955%	3,610	-34.926%
2025-07-17	0.039800	0.049700	0.033600	0.040000	+5.017%	9,644	-37.500%
2025-07-15	0.039699	0.039699	0.033600	0.038089	+13.699%	5,117	-34.364%
2025-07-14	0.039800	0.039800	0.033500	0.033500	-12.503%	2,831	-25.373%
2025-07-11	0.037200	0.038600	0.033500	0.038287	+3.199%	13,230	-34.704%
2025-07-10	0.037100	0.037100	0.037100	0.037100	+0.270%	313	-32.615%
2025-07-09	0.037000	0.039900	0.037000	0.037000	+0.271%	2,981	-32.432%
2025-07-08	0.033600	0.042860	0.033600	0.036900	-19.957%	2,660	-32.249%
2025-07-07	0.042900	0.046200	0.042900	0.046100	+15.250%	3,617	-45.770%
2025-07-03	0.044499	0.044500	0.040000	0.040000	-10.511%	3,239	-37.500%
2025-07-02	0.050000	0.050000	0.039100	0.044698	+6.424%	1,995	-44.069%
2025-07-01	0.044800	0.044800	0.033500	0.042000	-6.459%	42,327	-40.476%
2025-06-30	0.038900	0.045900	0.033700	0.044900	+13.384%	29,070	-44.321%
2025-06-27	0.040000	0.047349	0.033500	0.039600	-12.000%	50,638	-36.869%
2025-06-26	0.032600	0.060000	0.032600	0.045000	+10.565%	23,725	-44.444%
2025-06-24	0.040700	0.060000	0.040700	0.040700	+0.246%	18,922	-38.575%
2025-06-23	0.040600	0.040700	0.040600	0.040600	+1.475%	7,720	-38.424%
2025-06-20	0.038000	0.051600	0.038000	0.040010	-13.306%	26,066	-37.516%
2025-06-18	0.030000	0.050000	0.030000	0.046151	+48.395%	52,446	-45.830%
2025-06-17	0.037400	0.038600	0.031000	0.031100	-16.398%	7,289	-19.614%
2025-06-16	0.034600	0.039800	0.027000	0.037200	+12.727%	376,064	-32.796%
2025-06-13	0.032300	0.045000	0.032300	0.033000	-1.198%	120,112	-24.242%
2025-06-12	0.049900	0.049900	0.030000	0.033400	+1.212%	50,285	-25.150%
2025-06-11	0.033900	0.070000	0.025500	0.033000	+2.484%	73,514	-24.242%
2025-06-10	0.032000	0.035700	0.032000	0.032200	+0.625%	180,971	-22.360%
2025-06-09	0.032000	0.032100	0.032000	0.032000	+3.896%	3,684	-21.875%
2025-06-06	0.031100	0.031100	0.030800	0.030800	+0.326%	11,960	-18.831%
2025-06-05	0.033600	0.033600	0.030700	0.030700	+4.422%	5,886	-18.567%
2025-06-04	0.029400	0.029400	0.029400	0.029400	-2.326%	175	-14.966%
2025-06-03	0.029300	0.039900	0.029300	0.030100	+7.500%	2,163	-16.944%
2025-06-02	0.039900	0.044100	0.028000	0.028000	-29.825%	41,583	-10.714%
2025-05-30	0.031000	0.039900	0.030100	0.039900	+28.710%	3,500	-37.343%
2025-05-29	0.034800	0.058000	0.028100	0.031000	+3.333%	42,942	-19.355%
2025-05-28	0.030001	0.034801	0.028000	0.030000	0.000%	61,628	-16.667%
2025-05-27	0.026900	0.045200	0.026900	0.030000	-17.582%	179,397	-16.667%
2025-05-23	0.050000	0.050000	0.026700	0.036400	-7.848%	11,041	-31.319%
2025-05-22	0.029100	0.039500	0.029100	0.039500	+38.112%	2,256	-36.709%
2025-05-21	0.030000	0.030002	0.028100	0.028600	-5.298%	23,740	-12.587%
2025-05-20	0.030200	0.030300	0.030200	0.030200	-0.658%	1,106	-17.219%
2025-05-15	0.056700	0.058000	0.030400	0.030400	-40.392%	11,136	-17.763%
2025-05-14	0.037400	0.051000	0.030200	0.051000	+36.729%	6,214	-50.980%
2025-05-13	0.047700	0.064600	0.030100	0.037300	+23.920%	29,848	-32.976%
2025-05-12	0.039900	0.039900	0.030100	0.030100	-31.277%	499	-16.944%
2025-05-09	0.030100	0.043799	0.030100	0.043799	-0.230%	2,472	-42.921%
2025-05-08	0.040546	0.043900	0.040546	0.043900	+31.045%	3,865	-43.052%
2025-05-07	0.030000	0.059700	0.030000	0.033500	-34.055%	18,298	-25.373%
2025-05-06	0.035000	0.050800	0.030100	0.050800	-21.846%	12,358	-50.787%
2025-05-05	0.042200	0.077000	0.026900	0.065000	+136.364%	82,160	-61.538%
2025-05-01	0.060000	0.060000	0.026500	0.027500	-1.079%	5,727	-9.091%
2025-04-28	0.026519	0.027900	0.026400	0.027800	+5.703%	2,876	-10.072%
2025-04-25	0.026300	0.026300	0.026300	0.026300	-6.071%	148	-4.943%
2025-04-23	0.029900	0.030000	0.026000	0.028000	-6.667%	14,829	-10.714%
2025-04-22	0.030000	0.030000	0.030000	0.030000	+15.385%	380	-16.667%
2025-04-17	0.027100	0.039000	0.026000	0.026000	-12.842%	26,713	-3.846%
2025-04-15	0.029400	0.032000	0.029100	0.029831	+4.304%	3,581	-16.195%
2025-04-11	0.025700	0.029900	0.025700	0.028600	-1.038%	832	-12.587%
2025-04-10	0.033000	0.033000	0.028700	0.028900	+12.891%	20,631	-13.495%
2025-04-09	0.026218	0.027383	0.025300	0.025600	+0.787%	54,899	-2.344%
2025-04-08	0.027100	0.027100	0.025200	0.025400	+0.794%	3,373	-1.575%
2025-04-07	0.030000	0.030000	0.025200	0.025200	-0.395%	35,832	-0.794%
2025-04-04	0.033250	0.033250	0.025300	0.025300	-35.785%	2,801	-1.186%
2025-04-03	0.030000	0.039400	0.026000	0.039399	+29.177%	5,584	-36.547%
2025-04-02	0.031200	0.044900	0.030100	0.030500	-19.737%	19,181	-18.033%
2025-04-01	0.060000	0.060000	0.030300	0.038000	-31.147%	17,534	-34.211%
2025-03-31	0.031800	0.060000	0.030300	0.055190	+67.751%	22,445	-54.702%
2025-03-26	0.045996	0.045996	0.030300	0.032900	-1.497%	39,407	-24.012%
2025-03-25	0.050000	0.050526	0.033400	0.033400	-4.571%	22,812	-25.150%
2025-03-24	0.040000	0.040000	0.035000	0.035000	-12.609%	742	-28.571%
2025-03-21	0.046300	0.050000	0.040050	0.040050	+20.997%	2,520	-37.578%
2025-03-20	0.033110	0.033110	0.033100	0.033100	-7.093%	453	-24.471%
2025-03-19	0.039000	0.045100	0.032500	0.035627	+11.334%	52,456	-29.829%
2025-03-18	0.040000	0.040000	0.032000	0.032000	-13.279%	530	-21.875%
2025-03-17	0.036700	0.037000	0.036700	0.036900	+23.000%	3,194	-32.249%
2025-03-14	0.030000	0.030000	0.030000	0.030000	-0.332%	1,000	-16.667%
2025-03-10	0.032300	0.032300	0.030100	0.030100	-1.634%	1,025	-16.944%
2025-03-07	0.040000	0.040000	0.030100	0.030600	+1.661%	4,257	-18.301%
2025-03-06	0.038999	0.038999	0.030100	0.030100	-22.222%	379	-16.944%
2025-03-04	0.038700	0.038700	0.038700	0.038700	+26.471%	304	-35.401%
2025-03-03	0.035000	0.035000	0.030000	0.030600	-13.314%	2,049	-18.301%
2025-02-28	0.039500	0.045999	0.031200	0.035300	-10.633%	2,687	-29.178%
2025-02-27	0.030800	0.039500	0.030300	0.039500	+28.247%	4,712	-36.709%
2025-02-26	0.039800	0.049800	0.030100	0.030800	+0.326%	26,380	-18.831%
2025-02-25	0.032400	0.032800	0.030000	0.030700	-4.361%	4,623	-18.567%
2025-02-24	0.045800	0.045800	0.032100	0.032100	-22.790%	2,423	-22.118%
2025-02-21	0.044400	0.044400	0.041575	0.041575	+31.151%	1,319	-39.868%
2025-02-20	0.031700	0.031700	0.031700	0.031700	-29.399%	150	-21.136%
2025-02-19	0.047500	0.047500	0.044900	0.044900	+12.250%	1,439	-44.321%
2025-02-18	0.030800	0.040000	0.030100	0.040000	+2.564%	7,579	-37.500%
2025-02-14	0.039600	0.039600	0.031200	0.039000	-1.515%	42,900	-35.897%
2025-02-13	0.030500	0.040000	0.030500	0.039600	+10.306%	5,967	-36.869%
2025-02-12	0.042100	0.042100	0.031100	0.035900	-12.010%	5,678	-30.362%
2025-02-10	0.049800	0.049800	0.031000	0.040800	+2.513%	7,372	-38.725%
2025-02-07	0.045650	0.053700	0.030200	0.039800	-4.556%	45,698	-37.186%
2025-02-06	0.053999	0.053999	0.036500	0.041700	-12.944%	5,365	-40.048%
2025-02-04	0.047900	0.047900	0.047900	0.047900	-0.828%	283	-47.808%
2025-02-03	0.025500	0.058000	0.025500	0.048300	+15.550%	145,306	-48.240%
2025-01-31	0.047900	0.047900	0.041800	0.041800	-13.278%	1,191	-40.191%
2025-01-30	0.038300	0.048200	0.038300	0.048200	+30.270%	706	-48.133%
2025-01-29	0.036900	0.048100	0.036600	0.037000	-12.736%	1,759	-32.432%
2025-01-28	0.056000	0.057000	0.030000	0.042400	+3.415%	35,980	-41.038%
2025-01-27	0.043400	0.060000	0.035900	0.041000	-20.696%	76,951	-39.024%
2025-01-24	0.060000	0.060000	0.051700	0.051700	+3.400%	1,310	-51.644%
2025-01-23	0.050000	0.050000	0.050000	0.050000	-0.002%	50,092	-50.000%
2025-01-22	0.044700	0.059500	0.044300	0.050001	+16.012%	15,954	-50.001%
2025-01-21	0.045900	0.045900	0.039600	0.043100	+12.827%	5,411	-41.995%
2025-01-17	0.050800	0.050800	0.025000	0.038200	-19.408%	71,416	-34.555%
2025-01-16	0.047399	0.047399	0.047399	0.047399	+18.498%	691	-47.256%
2025-01-15	0.050000	0.050000	0.040000	0.040000	+14.286%	1,301	-37.500%
2025-01-14	0.037500	0.039900	0.035000	0.035000	-12.500%	36,799	-28.571%
2025-01-13	0.040400	0.040400	0.035600	0.040000	-16.475%	11,219	-37.500%
2025-01-08	0.047890	0.047890	0.047890	0.047890	+0.188%	212	-47.797%
2025-01-07	0.047700	0.047800	0.047700	0.047800	-2.449%	405	-47.699%
2025-01-06	0.048900	0.049000	0.048900	0.049000	-3.353%	415	-48.980%
2025-01-03	0.050300	0.050800	0.040200	0.050700	-0.002%	9,292	-50.690%
2025-01-02	0.051300	0.051800	0.046000	0.050701	+33.424%	29,445	-50.691%
2024-12-31	0.053400	0.053900	0.038000	0.038000	-29.630%	4,798	-34.211%
2024-12-30	0.035500	0.100000	0.035500	0.054000	+54.286%	88,874	-53.704%
2024-12-27	0.035000	0.055000	0.035000	0.035000	0.000%	87,399	-28.571%
2024-12-26	0.050000	0.050000	0.035000	0.035000	-3.047%	7,972	-28.571%
2024-12-23	0.040000	0.043800	0.036100	0.036100	-14.048%	34,741	-30.748%
2024-12-20	0.068900	0.068900	0.040000	0.042000	-5.618%	9,011	-40.476%
2024-12-19	0.044300	0.044700	0.035000	0.044500	+41.270%	9,078	-43.820%
2024-12-18	0.047200	0.047200	0.030000	0.031500	-35.185%	19,469	-20.635%
2024-12-17	0.049500	0.049500	0.035000	0.048600	+36.901%	12,450	-48.560%
2024-12-16	0.049700	0.049700	0.035000	0.035500	-28.713%	39,216	-29.577%
2024-12-13	0.050000	0.050000	0.038704	0.049799	+39.493%	8,296	-49.798%
2024-12-12	0.043901	0.060000	0.035600	0.035700	-5.053%	125,913	-29.972%
2024-12-11	0.040000	0.060000	0.035000	0.037600	-5.051%	72,009	-33.511%
2024-12-10	0.049500	0.049500	0.035000	0.039600	-12.000%	21,206	-36.869%
2024-12-09	0.052500	0.052500	0.035100	0.045000	-14.286%	62,750	-44.444%
2024-12-02	0.052500	0.052500	0.052500	0.052500	+4.582%	358	-52.381%
2024-11-26	0.090000	0.090000	0.050000	0.050200	-20.570%	22,125	-50.199%
2024-11-25	0.050500	0.094900	0.050000	0.063200	+12.857%	34,808	-60.443%
2024-11-22	0.040100	0.082500	0.040100	0.056000	+21.212%	293,703	-55.357%
2024-11-21	0.050100	0.055000	0.027000	0.046200	+30.878%	67,797	-45.887%
2024-11-20	0.050100	0.150000	0.030500	0.035300	0.000%	541,139	-29.178%

.dark-mode .CJCb0H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJCb0H{ color: #333333; background-color: white; border: 2px solid #333333; }RMSGWReal Messenger Corporation Warrantsstock NASDAQ Warrant

RMSGW
Real Messenger Corporation Warrants
stock NASDAQ Warrant