Actavia Life Sciences, Inc. (RASP)
OTCMKTS · Delayed Price · Currency is USD
0.0005
-0.0095 (-95.00%)
At close: Dec 26, 2025
Actavia Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.00% | 20,000 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 999.00% | 320 |
| Aug 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.98% | 320 |
| Jul 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -87.69% | 5,000 |
| Jul 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.00% | 200 |
| Jun 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -82.22% | 25,000 |
| Jun 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | 72,309 |
| Jun 3, 2024 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | -28.99% | 13,455 |
| May 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.36% | 2,000 |
| May 15, 2024 | 0.01 | 0.04 | 0.01 | 0.01 | 0.01 | 30.91% | 58,699 |
| May 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.00% | 229 |
| May 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.75% | 1,000 |
| Apr 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 121.79% | 120 |
| Apr 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.30% | 15,000 |
| Feb 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -56.98% | 250 |
| Feb 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.79% | 105 |
| Feb 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 137.50% | 130 |
| Jan 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.90% | 100 |
| Nov 24, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,900 |
| Oct 27, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 600 |
| Oct 11, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.00% | 20,777 |
| Oct 6, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -45.00% | 9,200 |
| Aug 21, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 60,246 |
| Jul 31, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.64% | 8,560 |
| Jun 28, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.49% | 750 |
| Jun 23, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.39% | 2,990 |
| Jun 22, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.81% | 10,000 |
| Jun 9, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 414.52% | 132 |
| Jun 7, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.77% | 546 |
| Apr 19, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.75% | 10,000 |
| Apr 12, 2023 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -46.67% | 100,000 |
| Mar 29, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.79% | 1,000 |
| Mar 22, 2023 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -50.66% | 45,125 |
| Mar 20, 2023 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -21.86% | 7,257 |
| Mar 14, 2023 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | -2.81% | 11,100 |
| Mar 6, 2023 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 283.85% | 111,043 |
| Feb 14, 2023 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.67% | 11,100 |
| Feb 13, 2023 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -42.01% | 30,000 |
| Feb 10, 2023 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 166.34% | 31,000 |
| Jan 18, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Jan 17, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.48% | 10,000 |
| Jan 11, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -64.40% | 19,295 |
| Jan 5, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,135 |
| Jan 3, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 309.84% | 1,000 |
| Nov 29, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,500 |
| Nov 22, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -76.54% | 1,500 |
| Nov 21, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Nov 17, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 900.00% | 1,500 |
| Oct 21, 2022 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,000 |