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

Thoughtful Brands Inc (OP: PEMTF )

N/A 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 (%)
May 29, 2020 0.2360 0.2600 0.2360 0.2500 236,700 -0.01(-2.38%)
May 28, 2020 0.2717 0.2717 0.2521 0.2561 322,991 -0.01(-4.80%)
May 27, 2020 0.2800 0.2800 0.2556 0.2690 276,006 +0.00(+0.79%)
May 26, 2020 0.2950 0.2950 0.2636 0.2669 305,551 +0.00(+0.72%)
May 22, 2020 0.2500 0.2672 0.2500 0.2650 540,900 +0.01(+5.16%)
May 21, 2020 0.2567 0.2600 0.2453 0.2520 232,874 -0.02(-6.04%)
May 20, 2020 0.2780 0.2780 0.2459 0.2682 579,004 +0.01(+2.84%)
May 19, 2020 0.2879 0.2900 0.2460 0.2608 492,048 -0.02(-6.86%)
May 18, 2020 0.2900 0.3100 0.2600 0.2800 377,411 +0.02(+7.69%)
May 15, 2020 0.2590 0.2643 0.2300 0.2600 423,000 +0.03(+13.54%)
May 14, 2020 0.2740 0.2740 0.2200 0.2290 737,844 -0.05(-17.12%)
May 13, 2020 0.2675 0.2763 0.2550 0.2763 447,878 +0.03(+10.52%)
May 12, 2020 0.2610 0.2610 0.2367 0.2500 377,269 -0.01(-2.34%)
May 11, 2020 0.2659 0.2760 0.2450 0.2560 570,126 -0.03(-11.11%)
May 08, 2020 0.2316 0.2880 0.2316 0.2880 740,300 +0.06(+25.05%)
May 07, 2020 0.1960 0.2347 0.1960 0.2303 600,724 +0.02(+9.67%)
May 06, 2020 0.2118 0.2172 0.2031 0.2100 490,425 -0.00(-1.18%)
May 05, 2020 0.2106 0.2157 0.2000 0.2125 262,318 -0.00(-1.02%)
May 04, 2020 0.2203 0.2330 0.2071 0.2147 297,799 -0.02(-8.87%)
May 01, 2020 0.2358 0.2368 0.2308 0.2356 489,400 -0.01(-4.23%)
Apr 30, 2020 0.2459 0.2460 0.2375 0.2460 500 +0.00(+1.23%)
Apr 29, 2020 0.2371 0.2430 0.2371 0.2430 1,175 +0.00(+0.58%)
Apr 28, 2020 0.2346 0.2445 0.2300 0.2416 20,938 -0.01(-3.36%)
Apr 27, 2020 0.2649 0.2649 0.2446 0.2500 7,300 +0.01(+4.34%)
Apr 24, 2020 0.2438 0.2438 0.2366 0.2396 17,400 -0.01(-3.04%)
Apr 23, 2020 0.2375 0.2544 0.2375 0.2471 11,097 -0.00(-0.60%)
Apr 22, 2020 0.2444 0.2486 0.2405 0.2486 2,403 +0.01(+6.01%)
Apr 21, 2020 0.2530 0.2530 0.2340 0.2345 41,707 -0.04(-14.60%)
Apr 20, 2020 0.2960 0.2960 0.2692 0.2746 78,818 -0.01(-1.79%)
Apr 17, 2020 0.2723 0.2796 0.2723 0.2796 3,000 +0.00(+0.54%)
Apr 16, 2020 0.2711 0.2861 0.2711 0.2781 16,510 +0.01(+2.39%)
Apr 15, 2020 0.2440 0.2716 0.2440 0.2716 12,540 -0.01(-1.95%)
Apr 14, 2020 0.2820 0.2880 0.2765 0.2770 5,130 -0.01(-3.15%)
Apr 13, 2020 0.2630 0.3100 0.2630 0.2860 2,460 -0.00(-0.69%)
Apr 09, 2020 0.3070 0.3070 0.2880 0.2880 32,300 -0.03(-9.58%)
Apr 08, 2020 0.3050 0.3185 0.2944 0.3185 23,790 +0.04(+12.94%)
Apr 07, 2020 0.3045 0.3300 0.2650 0.2820 60,347 -0.03(-10.45%)
Apr 06, 2020 0.3290 0.3290 0.2800 0.3149 94,007 +0.06(+23.06%)
Apr 02, 2020 0.2559 0.2559 0.2559 0 +0.02(+9.45%)
Apr 01, 2020 0.2499 0.2499 0.2338 0.2338 2,408 -0.01(-4.49%)
Mar 31, 2020 0.2450 0.2450 0.2448 0.2448 6,500 +0.03(+16.52%)
Mar 30, 2020 0.2400 0.2400 0.2101 0.2101 18,296 +0.01(+6.00%)
Mar 27, 2020 0.1827 0.1982 0.1827 0.1982 7,800 +0.05(+34.83%)
Mar 26, 2020 0.1470 0.1470 0.1470 0.1470 100 +0.01(+8.73%)
Mar 25, 2020 0.1507 0.1507 0.1352 0.1352 13,500 -0.02(-11.29%)
Mar 24, 2020 0.1699 0.1699 0.1524 0.1524 12,000 +0.01(+5.98%)
Mar 20, 2020 0.1438 0.1438 0.1438 0 -0.01(-6.07%)
Mar 17, 2020 0.1531 0.1531 0.1531 0 -0.00(-0.20%)
Mar 16, 2020 0.1500 0.1572 0.1500 0.1534 20,250 +0.00(+1.66%)
Mar 13, 2020 0.1681 0.1681 0.1509 0.1509 14,800 +0.01(+8.56%)
Mar 12, 2020 0.1430 0.1430 0.1390 0.1390 40,846 -0.03(-16.37%)
Mar 11, 2020 0.1585 0.1662 0.1585 0.1662 8,000 -0.00(-1.01%)
Mar 10, 2020 0.1614 0.1679 0.1614 0.1679 7,500 -0.03(-14.47%)
Mar 06, 2020 0.1963 0.1963 0.1963 0 +0.00(+0.00%)
Mar 05, 2020 0.1996 0.2082 0.1959 0.1963 3,047 -0.05(-21.79%)
Mar 04, 2020 0.2510 0.2510 0.2510 0.2510 1,000 +0.08(+47.04%)
Mar 03, 2020 0.2082 0.2082 0.1707 0.1707 3,492 -0.03(-16.24%)
Mar 02, 2020 0.2150 0.2231 0.1896 0.2038 27,260 +0.02(+8.64%)
Feb 28, 2020 0.2037 0.2476 0.1810 0.1876 18,700 -0.06(-24.96%)
Feb 27, 2020 0.2880 0.3050 0.2440 0.2500 26,548 -0.11(-31.17%)
Feb 24, 2020 0.3632 0.3632 0.3632 0 -0.01(-3.33%)
Feb 21, 2020 0.3900 0.3908 0.3757 0.3757 24,600 -0.02(-5.48%)
Feb 20, 2020 0.3975 0.3975 0.3975 0.3975 1,200 -0.01(-1.80%)
Feb 19, 2020 0.4000 0.4048 0.4000 0.4048 15,001 +0.02(+5.86%)
Feb 18, 2020 0.3815 0.3897 0.3815 0.3824 3,499 -0.01(-2.12%)
Feb 14, 2020 0.3980 0.3980 0.3907 0.3907 5,200 -0.03(-7.64%)
Feb 10, 2020 0.4230 0.4230 0.4230 0 +0.00(+0.00%)
Feb 07, 2020 0.4331 0.4331 0.4230 0.4230 900 +0.02(+4.14%)
Feb 06, 2020 0.4000 0.4062 0.4000 0.4062 4,888 -0.01(-3.15%)
Feb 05, 2020 0.4194 0.4194 0.4194 0.4194 1,200 +0.02(+4.10%)
Feb 04, 2020 0.4084 0.4084 0.4029 0.4029 4,000 -0.01(-1.73%)
Feb 03, 2020 0.4100 0.4100 0.4100 0.4100 500 -0.03(-7.57%)
Jan 31, 2020 0.4436 0.4436 0.4436 0.4436 1,000 +0.01(+3.36%)
Jan 30, 2020 0.4292 0.4292 0.4292 0.4292 200 -0.03(-6.41%)
Jan 29, 2020 0.4500 0.4605 0.4434 0.4586 2,975 +0.06(+16.19%)
Jan 28, 2020 0.4029 0.4029 0.3947 0.3947 5,065 -0.02(-3.73%)
Jan 27, 2020 0.4800 0.4800 0.4100 0.4100 7,448 -0.05(-10.68%)
Jan 24, 2020 0.4590 0.4840 0.4590 0.4590 20,600 +0.03(+6.74%)
Jan 23, 2020 0.4400 0.4400 0.4300 0.4300 4,860 -0.01(-1.15%)
Jan 22, 2020 0.4675 0.4712 0.4178 0.4350 16,106 -0.03(-7.45%)
Jan 21, 2020 0.5190 0.5190 0.4600 0.4700 74,852 +0.02(+4.68%)
Jan 17, 2020 0.4500 0.4500 0.4490 0.4490 6,000 +0.04(+9.65%)
Jan 14, 2020 0.4095 0.4095 0.4095 0 -0.01(-3.51%)
Jan 10, 2020 0.4244 0.4244 0.4244 0 -0.04(-7.74%)
Jan 09, 2020 0.4248 0.4600 0.4248 0.4600 650 -0.03(-7.00%)
Jan 07, 2020 0.4946 0.4946 0.4946 0 +0.02(+4.41%)
Jan 03, 2020 0.4737 0.4737 0.4737 0 +0.00(+0.00%)
Jan 02, 2020 0.4738 0.4738 0.4737 0.4737 15,000 +0.06(+14.01%)
Dec 23, 2019 0.4155 0.4155 0.4155 0 -0.02(-4.88%)
Dec 16, 2019 0.4368 0.4368 0.4368 0 +0.11(+34.48%)
Dec 13, 2019 0.3362 0.3362 0.3248 0.3248 3,000 +0.00(+1.50%)
Dec 10, 2019 0.3200 0.3200 0.3200 0 +0.01(+3.63%)
Dec 09, 2019 0.3050 0.3088 0.3050 0.3088 35,500 -0.01(-3.50%)
Dec 06, 2019 0.2700 0.3200 0.2700 0.3200 37,800 +0.06(+23.08%)
Dec 05, 2019 0.2430 0.2600 0.2430 0.2600 107,333 +0.03(+14.94%)
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.