Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Apr 30, 2021 0.2125 0.2900 0.2125 0.2900 6,000 +0.04(+16.79%)
Apr 29, 2021 0.2530 0.2971 0.2443 0.2483 16,997 -0.02(-8.48%)
Apr 28, 2021 0.2530 0.2749 0.2530 0.2713 4,086 +0.00(+1.04%)
Apr 27, 2021 0.2480 0.2687 0.2480 0.2685 11,311 +0.02(+7.40%)
Apr 26, 2021 0.2430 0.2640 0.2215 0.2500 52,910 +0.02(+11.11%)
Apr 23, 2021 0.2321 0.2530 0.2112 0.2250 20,200 +0.00(+0.45%)
Apr 22, 2021 0.2100 0.2400 0.2100 0.2240 50,576 +0.00(+1.82%)
Apr 21, 2021 0.2100 0.2400 0.2100 0.2200 43,941 -0.00(-0.86%)
Apr 20, 2021 0.2430 0.2561 0.2000 0.2219 2,949 +0.00(+1.84%)
Apr 19, 2021 0.2242 0.2550 0.2070 0.2179 7,761 -0.03(-11.06%)
Apr 16, 2021 0.0800 0.2625 0.0800 0.2450 423,000 +0.21(+642.42%)
Apr 15, 2021 0.0307 0.0419 0.0302 0.0330 40,483 +0.00(+4.76%)
Apr 14, 2021 0.0300 0.0350 0.0285 0.0315 1,151,509 -0.00(-4.55%)
Apr 13, 2021 0.0320 0.0369 0.0320 0.0330 99,187 -0.00(-11.29%)
Apr 12, 2021 0.0350 0.0390 0.0350 0.0372 2,230,034 +0.00(+9.41%)
Apr 09, 2021 0.0325 0.0379 0.0325 0.0340 19,700 -0.00(-4.23%)
Apr 08, 2021 0.0325 0.0380 0.0325 0.0355 7,050 -0.00(-5.84%)
Apr 07, 2021 0.0330 0.0378 0.0330 0.0377 36,277 +0.00(+13.90%)
Apr 06, 2021 0.0331 0.0331 0.0331 0.0331 26,050 -0.00(-2.65%)
Apr 05, 2021 0.0405 0.0405 0.0327 0.0340 72,373 -0.00(-2.86%)
Apr 01, 2021 0.0380 0.0380 0.0350 0.0350 117,100 -0.00(-5.15%)
Mar 31, 2021 0.0386 0.0386 0.0357 0.0369 205,698 -0.00(-4.16%)
Mar 30, 2021 0.0350 0.0385 0.0350 0.0385 143,570 +0.00(+10.00%)
Mar 29, 2021 0.0403 0.0411 0.0350 0.0350 806,749 -0.00(-10.26%)
Mar 26, 2021 0.0429 0.0429 0.0331 0.0390 235,400 +0.00(+9.24%)
Mar 25, 2021 0.0442 0.0442 0.0357 0.0357 60,329 -0.01(-15.40%)
Mar 24, 2021 0.0398 0.0427 0.0398 0.0422 17,143 -0.00(-3.43%)
Mar 23, 2021 0.0450 0.0450 0.0420 0.0437 2,994 +0.00(+6.59%)
Mar 22, 2021 0.0420 0.0460 0.0400 0.0410 122,082 +0.00(+3.80%)
Mar 19, 2021 0.0489 0.0489 0.0395 0.0395 1,355,000 -0.00(-5.95%)
Mar 18, 2021 0.0468 0.0468 0.0420 0.0420 424,400 -0.00(-4.55%)
Mar 17, 2021 0.0470 0.0470 0.0421 0.0440 30,772 -0.00(-6.38%)
Mar 16, 2021 0.0530 0.0530 0.0410 0.0470 1,154,557 -0.00(-3.49%)
Mar 15, 2021 0.0330 0.0487 0.0330 0.0487 1,388,369 +0.00(+8.46%)
Mar 12, 2021 0.0359 0.0459 0.0319 0.0449 645,200 -0.00(-7.42%)
Mar 11, 2021 0.0400 0.0491 0.0350 0.0485 117,332 -0.00(-1.62%)
Mar 10, 2021 0.0411 0.0519 0.0411 0.0493 71,761 -0.00(-1.00%)
Mar 09, 2021 0.0390 0.0530 0.0370 0.0498 122,417 +0.01(+24.50%)
Mar 08, 2021 0.0370 0.0440 0.0300 0.0400 128,130 -0.00(-9.09%)
Mar 05, 2021 0.0361 0.0440 0.0352 0.0440 204,000 +0.00(+8.37%)
Mar 04, 2021 0.0439 0.0440 0.0361 0.0406 248,970 -0.00(-7.73%)
Mar 03, 2021 0.0450 0.0500 0.0361 0.0440 493,922 -0.01(-11.82%)
Mar 02, 2021 0.0510 0.0540 0.0480 0.0499 152,327 -0.00(-4.04%)
Mar 01, 2021 0.0560 0.0570 0.0470 0.0520 71,410 -0.00(-3.70%)
Feb 26, 2021 0.0570 0.0570 0.0458 0.0540 105,300 +0.00(+1.89%)
Feb 25, 2021 0.0560 0.0570 0.0530 0.0530 88,162 +0.00(+0.00%)
Feb 24, 2021 0.0531 0.0570 0.0495 0.0530 443,622 -0.01(-8.62%)
Feb 23, 2021 0.0425 0.0650 0.0425 0.0580 567,587 +0.01(+16.00%)
Feb 22, 2021 0.0610 0.0630 0.0420 0.0500 1,389,501 -0.01(-10.71%)
Feb 19, 2021 0.0544 0.0580 0.0480 0.0560 379,200 +0.00(+5.66%)
Feb 18, 2021 0.0510 0.0600 0.0510 0.0530 416,639 +0.00(+5.79%)
Feb 17, 2021 0.0510 0.0630 0.0460 0.0501 501,735 -0.01(-11.01%)
Feb 16, 2021 0.0695 0.0700 0.0530 0.0563 377,153 -0.01(-10.63%)
Feb 12, 2021 0.0578 0.0700 0.0545 0.0630 1,049,500 +0.01(+14.55%)
Feb 11, 2021 0.0450 0.0550 0.0440 0.0550 1,113,446 +0.01(+22.22%)
Feb 10, 2021 0.0440 0.0470 0.0430 0.0450 683,597 +0.00(+3.69%)
Feb 09, 2021 0.0395 0.0435 0.0355 0.0434 987,244 +0.01(+16.35%)
Feb 08, 2021 0.0385 0.0385 0.0302 0.0373 478,456 +0.00(+8.12%)
Feb 05, 2021 0.0311 0.0345 0.0300 0.0345 424,200 +0.00(+0.00%)
Feb 04, 2021 0.0345 0.0369 0.0314 0.0345 325,704 +0.00(+6.15%)
Feb 03, 2021 0.0350 0.0350 0.0310 0.0325 701,361 -0.00(-2.99%)
Feb 02, 2021 0.0301 0.0370 0.0301 0.0335 508,323 +0.00(+6.35%)
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.