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 (%)
Jul 31, 2020 0.2090 0.2090 0.1705 0.1774 159,200 -0.02(-8.98%)
Jul 30, 2020 0.1850 0.1949 0.1740 0.1949 345,683 +0.02(+10.05%)
Jul 29, 2020 0.1675 0.1814 0.1675 0.1771 260,320 -0.00(-0.23%)
Jul 28, 2020 0.1721 0.1830 0.1700 0.1775 243,752 -0.00(-0.84%)
Jul 27, 2020 0.1855 0.1855 0.1702 0.1790 298,311 +0.00(+1.76%)
Jul 24, 2020 0.1970 0.1970 0.1711 0.1759 260,900 -0.01(-4.92%)
Jul 23, 2020 0.2000 0.2000 0.1818 0.1850 296,768 -0.01(-4.54%)
Jul 22, 2020 0.1802 0.1990 0.1800 0.1938 323,460 +0.00(+1.47%)
Jul 21, 2020 0.2050 0.2171 0.1813 0.1910 825,366 +0.00(+2.52%)
Jul 20, 2020 0.1660 0.1863 0.1660 0.1863 345,979 +0.01(+3.50%)
Jul 17, 2020 0.1590 0.1850 0.1590 0.1800 389,000 +0.01(+5.88%)
Jul 16, 2020 0.1684 0.1800 0.1651 0.1700 546,706 -0.01(-5.50%)
Jul 15, 2020 0.1881 0.1973 0.1716 0.1799 391,898 -0.01(-2.76%)
Jul 14, 2020 0.1765 0.1960 0.1620 0.1850 307,880 -0.01(-2.63%)
Jul 13, 2020 0.2150 0.2190 0.1800 0.1900 476,812 -0.02(-7.77%)
Jul 10, 2020 0.1950 0.2100 0.1896 0.2060 255,600 +0.03(+14.44%)
Jul 09, 2020 0.2300 0.2300 0.1752 0.1800 128,765 -0.01(-2.70%)
Jul 08, 2020 0.1660 0.1950 0.1660 0.1850 98,637 +0.02(+14.20%)
Jul 07, 2020 0.1650 0.1700 0.1495 0.1620 160,981 -0.01(-4.71%)
Jul 06, 2020 0.1840 0.1840 0.1686 0.1700 129,526 -0.03(-13.49%)
Jul 02, 2020 0.2140 0.2140 0.1810 0.1965 66,300 -0.00(-1.75%)
Jul 01, 2020 0.2321 0.2321 0.1629 0.2000 164,844 +0.01(+3.15%)
Jun 30, 2020 0.1800 0.2062 0.1749 0.1939 316,292 -0.01(-3.05%)
Jun 29, 2020 0.1984 0.2161 0.1984 0.2000 582,468 -0.01(-2.72%)
Jun 26, 2020 0.2106 0.2140 0.2000 0.2056 258,800 -0.01(-4.06%)
Jun 25, 2020 0.2063 0.2250 0.2050 0.2143 350,466 -0.01(-2.59%)
Jun 24, 2020 0.2330 0.2400 0.2090 0.2200 385,029 -0.01(-3.51%)
Jun 23, 2020 0.2165 0.2319 0.2165 0.2280 441,756 -0.00(-0.87%)
Jun 22, 2020 0.2220 0.2500 0.2120 0.2300 532,386 -0.00(-2.13%)
Jun 19, 2020 0.2540 0.2540 0.2260 0.2350 314,700 +0.01(+2.35%)
Jun 18, 2020 0.2850 0.2850 0.2243 0.2296 1,373,090 -0.04(-15.40%)
Jun 17, 2020 0.2970 0.2970 0.2500 0.2714 1,041,959 -0.01(-3.07%)
Jun 16, 2020 0.2830 0.3140 0.2755 0.2800 561,653 -0.01(-3.51%)
Jun 15, 2020 0.3100 0.3241 0.2850 0.2902 1,611,561 +0.00(+0.07%)
Jun 12, 2020 0.3000 0.3000 0.2737 0.2900 433,000 +0.00(+1.05%)
Jun 11, 2020 0.3100 0.3132 0.2800 0.2870 930,160 -0.02(-6.88%)
Jun 10, 2020 0.3190 0.3190 0.2830 0.3082 897,774 +0.01(+3.91%)
Jun 09, 2020 0.3044 0.3200 0.2700 0.2966 841,010 -0.01(-2.56%)
Jun 08, 2020 0.3430 0.3430 0.2867 0.3044 656,441 +0.02(+5.69%)
Jun 05, 2020 0.2995 0.3150 0.2847 0.2880 605,000 -0.01(-3.36%)
Jun 04, 2020 0.3150 0.3320 0.2900 0.2980 640,427 -0.01(-3.72%)
Jun 03, 2020 0.3251 0.3380 0.2770 0.3095 689,449 -0.01(-3.28%)
Jun 02, 2020 0.3700 0.3700 0.3120 0.3200 587,469 -0.02(-5.88%)
Jun 01, 2020 0.2860 0.3400 0.2860 0.3400 566,526 +0.09(+36.00%)
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%)
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.