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

Thoughtful Brands Inc (OP: PEMTF )

0.0001 UNCHANGED
Last Price Updated: 11:46 AM EDT, Nov 2, 2022 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 (%)
Nov 30, 2020 0.0493 0.0600 0.0493 0.0589 195,438 +0.00(+5.18%)
Nov 27, 2020 0.0600 0.0600 0.0500 0.0560 141,100 +0.00(+3.70%)
Nov 25, 2020 0.0487 0.0630 0.0487 0.0540 782,100 -0.00(-6.57%)
Nov 24, 2020 0.0484 0.0630 0.0484 0.0578 735,809 +0.00(+7.04%)
Nov 23, 2020 0.0520 0.0590 0.0500 0.0540 106,764 -0.00(-2.35%)
Nov 20, 2020 0.0630 0.0630 0.0550 0.0553 94,400 -0.00(-5.47%)
Nov 19, 2020 0.0490 0.0630 0.0490 0.0585 23,669 -0.00(-2.50%)
Nov 18, 2020 0.0620 0.0625 0.0561 0.0600 351,470 +0.00(+1.01%)
Nov 17, 2020 0.0770 0.0770 0.0594 0.0594 119,211 -0.01(-15.14%)
Nov 16, 2020 0.0560 0.0700 0.0560 0.0700 476,251 +0.02(+37.25%)
Nov 13, 2020 0.0500 0.0588 0.0477 0.0510 142,400 -0.00(-3.77%)
Nov 12, 2020 0.0589 0.0597 0.0517 0.0530 291,331 -0.00(-6.36%)
Nov 11, 2020 0.0550 0.0590 0.0520 0.0566 66,450 -0.00(-0.88%)
Nov 10, 2020 0.0610 0.0700 0.0550 0.0571 26,563 +0.00(+2.88%)
Nov 09, 2020 0.0552 0.0600 0.0501 0.0555 18,497 +0.00(+1.83%)
Nov 06, 2020 0.0610 0.0610 0.0500 0.0545 98,900 -0.00(-2.33%)
Nov 05, 2020 0.0660 0.0660 0.0491 0.0558 171,420 +0.00(+1.45%)
Nov 04, 2020 0.0560 0.0619 0.0508 0.0550 38,523 -0.00(-6.62%)
Nov 03, 2020 0.0700 0.0709 0.0500 0.0589 50,607 +0.00(+4.80%)
Nov 02, 2020 0.0570 0.0600 0.0555 0.0562 22,500 -0.00(-1.40%)
Oct 30, 2020 0.0600 0.0600 0.0511 0.0570 17,300 -0.00(-2.90%)
Oct 29, 2020 0.0528 0.0587 0.0510 0.0587 18,830 +0.00(+9.11%)
Oct 28, 2020 0.0500 0.0582 0.0500 0.0538 139,825 -0.00(-2.18%)
Oct 27, 2020 0.0597 0.0620 0.0500 0.0550 106,470 -0.01(-11.29%)
Oct 26, 2020 0.0530 0.0645 0.0530 0.0620 41,721 -0.00(-5.92%)
Oct 23, 2020 0.0532 0.0667 0.0470 0.0659 284,200 -0.00(-0.15%)
Oct 22, 2020 0.0660 0.0662 0.0580 0.0660 39,700 +0.00(+0.00%)
Oct 21, 2020 0.0550 0.0660 0.0550 0.0660 98,396 +0.01(+18.71%)
Oct 20, 2020 0.0660 0.0660 0.0550 0.0556 41,305 -0.01(-15.63%)
Oct 19, 2020 0.0721 0.0740 0.0642 0.0659 14,930 -0.00(-0.15%)
Oct 16, 2020 0.0800 0.0800 0.0630 0.0660 115,600 +0.00(+3.13%)
Oct 15, 2020 0.0500 0.0657 0.0500 0.0640 102,397 +0.01(+14.29%)
Oct 14, 2020 0.0490 0.0629 0.0490 0.0560 210,252 -0.01(-10.97%)
Oct 13, 2020 0.0600 0.0700 0.0550 0.0629 161,820 -0.00(-0.16%)
Oct 12, 2020 0.0552 0.0793 0.0552 0.0630 128,052 -0.00(-0.79%)
Oct 09, 2020 0.0620 0.0700 0.0620 0.0635 291,300 +0.00(+2.42%)
Oct 08, 2020 0.0759 0.0759 0.0600 0.0620 554,317 -0.01(-10.14%)
Oct 07, 2020 0.0741 0.0741 0.0612 0.0690 586,871 -0.00(-1.43%)
Oct 06, 2020 0.0800 0.0800 0.0680 0.0700 32,325 +0.00(+0.00%)
Oct 05, 2020 0.0850 0.0850 0.0700 0.0700 223,626 -0.00(-5.41%)
Oct 02, 2020 0.0800 0.0880 0.0700 0.0740 689,300 -0.02(-21.69%)
Oct 01, 2020 0.0920 0.1015 0.0824 0.0945 108,146 -0.00(-0.53%)
Sep 30, 2020 0.0990 0.1021 0.0897 0.0950 148,739 +0.00(+2.15%)
Sep 29, 2020 0.1012 0.1021 0.0893 0.0930 54,265 -0.00(-2.82%)
Sep 28, 2020 0.1040 0.1097 0.0913 0.0957 337,417 -0.01(-10.23%)
Sep 25, 2020 0.0880 0.1077 0.0880 0.1066 119,300 +0.01(+6.60%)
Sep 24, 2020 0.1047 0.1047 0.0893 0.1000 119,221 +0.01(+7.87%)
Sep 23, 2020 0.1090 0.1100 0.0927 0.0927 47,787 -0.01(-11.80%)
Sep 22, 2020 0.1000 0.1051 0.0940 0.1051 119,296 +0.01(+8.35%)
Sep 21, 2020 0.1000 0.1081 0.0936 0.0970 447,712 -0.01(-13.16%)
Sep 18, 2020 0.1010 0.1175 0.1010 0.1117 136,000 -0.00(-2.36%)
Sep 17, 2020 0.1122 0.1260 0.1100 0.1144 554,950 +0.00(+0.53%)
Sep 16, 2020 0.1149 0.1232 0.1100 0.1138 97,152 -0.01(-5.09%)
Sep 15, 2020 0.1332 0.1332 0.1180 0.1199 153,534 -0.02(-12.99%)
Sep 14, 2020 0.1200 0.1378 0.1127 0.1378 245,728 +0.01(+12.03%)
Sep 11, 2020 0.1226 0.1320 0.1200 0.1230 126,700 -0.01(-4.28%)
Sep 10, 2020 0.1233 0.1383 0.1215 0.1285 177,714 -0.00(-1.15%)
Sep 09, 2020 0.1305 0.1400 0.1300 0.1300 138,866 +0.00(+0.00%)
Sep 08, 2020 0.1410 0.1492 0.1277 0.1300 239,610 -0.00(-0.08%)
Sep 04, 2020 0.1460 0.1460 0.1208 0.1301 353,900 +0.01(+8.06%)
Sep 03, 2020 0.1200 0.1340 0.1200 0.1204 481,818 -0.01(-6.30%)
Sep 02, 2020 0.1420 0.1420 0.1276 0.1285 693,119 -0.00(-3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.