Real Messenger Corporation - Warrants (NQ:RMSGW)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 26, 2026	0.0300	0.0401	0.0116	0.0160	42,153	-0.02(-50.77%)
Mar 25, 2026	0.0240	0.0500	0.0240	0.0325	236,145	+0.01(+63.32%)
Mar 24, 2026	0.0249	0.0249	0.0100	0.0199	49,122	-0.00(-16.39%)
Mar 23, 2026	0.0280	0.0280	0.0238	0.0238	500	-0.00(-4.42%)
Mar 20, 2026	0.0290	0.0291	0.0201	0.0249	31,836	-0.00(-14.14%)
Mar 19, 2026	0.0301	0.0302	0.0290	0.0290	4,690	-0.00(-6.75%)
Mar 18, 2026	0.0391	0.0391	0.0311	0.0311	14,681	+0.00(+0.00%)
Mar 16, 2026				0.0311	0	-0.00(-0.32%)
Mar 12, 2026				0.0312	235	-0.00(-3.11%)
Mar 09, 2026				0.0322	0	+0.00(+3.54%)
Mar 05, 2026				0.0311	0	-0.00(-1.58%)
Mar 03, 2026				0.0316	0	-0.00(-11.98%)
Mar 02, 2026	0.0359	0.0359	0.0359	0.0359	200	-0.00(-10.03%)
Feb 25, 2026				0.0399	0	-0.00(-0.25%)
Feb 24, 2026	0.0400	0.0400	0.0400	0.0400	250	-0.00(-6.76%)
Feb 20, 2026				0.0429	0	-0.01(-14.20%)
Feb 18, 2026				0.0500	23	+0.00(+1.01%)
Feb 17, 2026	0.0496	0.0496	0.0495	0.0495	254	+0.02(+56.15%)
Feb 13, 2026	0.0348	0.0348	0.0317	0.0317	5,516	-0.00(-6.49%)
Feb 12, 2026	0.0317	0.0349	0.0317	0.0339	4,935	-0.00(-1.45%)
Feb 11, 2026	0.0350	0.0350	0.0344	0.0344	1,583	-0.00(-8.75%)
Feb 10, 2026	0.0400	0.0500	0.0373	0.0377	24,958	-0.00(-5.75%)
Feb 09, 2026	0.0401	0.0410	0.0400	0.0400	6,407	-0.00(-0.50%)
Feb 06, 2026	0.0402	0.0402	0.0402	0.0402	150	+0.00(+0.00%)
Feb 05, 2026	0.0492	0.0492	0.0315	0.0402	1,400	-0.00(-8.43%)
Feb 03, 2026				0.0439	0	+0.00(+3.05%)
Feb 02, 2026	0.0580	0.0580	0.0425	0.0426	1,757	+0.00(+0.24%)
Jan 30, 2026	0.0425	0.0575	0.0425	0.0425	4,865	-0.01(-14.66%)
Jan 29, 2026	0.0500	0.0600	0.0425	0.0498	15,779	+0.01(+18.01%)
Jan 28, 2026	0.0420	0.0422	0.0420	0.0422	213	+0.00(+0.48%)
Jan 26, 2026				0.0420	100	+0.00(+0.00%)
Jan 23, 2026	0.0500	0.0500	0.0420	0.0420	1,569	+0.00(+4.74%)
Jan 22, 2026	0.0500	0.0500	0.0400	0.0401	779	+0.00(+0.25%)
Jan 21, 2026	0.0400	0.0500	0.0400	0.0400	7,570	-0.00(-0.25%)
Jan 20, 2026	0.0320	0.0424	0.0320	0.0401	48,958	-0.00(-0.25%)
Jan 16, 2026	0.0448	0.0448	0.0364	0.0402	18,057	-0.00(-2.19%)
Jan 15, 2026	0.0487	0.0487	0.0411	0.0411	1,621	-0.01(-13.47%)
Jan 14, 2026	0.0500	0.0500	0.0475	0.0475	2,233	-0.00(-5.00%)
Jan 13, 2026	0.0413	0.0500	0.0413	0.0500	2,370	+0.01(+20.77%)
Jan 12, 2026	0.0461	0.0621	0.0414	0.0414	15,182	-0.03(-39.03%)
Jan 09, 2026	0.0599	0.0680	0.0529	0.0679	11,774	+0.01(+23.45%)
Jan 08, 2026	0.0650	0.0650	0.0550	0.0550	6,730	-0.00(-8.18%)
Jan 07, 2026	0.0662	0.0676	0.0571	0.0599	3,516	-0.01(-13.06%)
Jan 06, 2026	0.0689	0.0689	0.0689	0.0689	159	+0.01(+14.83%)
Jan 05, 2026	0.0640	0.0640	0.0600	0.0600	700	-0.00(-6.25%)

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 Privacy Policy and Terms Of Service.