PAYM - Paymeon, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20180.390.390.390.390.391,500
May 24, 2018------
May 23, 20180.310.400.310.390.3919,200
May 22, 20180.310.310.310.310.311,500
May 21, 20180.400.400.260.260.2617,700
May 18, 20180.400.400.390.390.392,300
May 17, 20180.350.350.350.350.356,100
May 16, 20180.330.330.330.330.336,900
May 15, 20180.330.330.330.330.33-
May 14, 20180.330.330.330.330.33-
May 11, 20180.330.330.330.330.33-
May 10, 20180.330.330.330.330.33-
May 09, 20180.330.330.330.330.33-
May 08, 20180.330.330.330.330.33-
May 07, 20180.330.330.330.330.33500
May 04, 20180.330.330.330.330.331,800
May 03, 20180.330.330.330.330.33800
May 02, 20180.330.330.330.330.33-
May 01, 20180.270.330.270.330.335,600
Apr 30, 20180.300.300.300.300.30800
Apr 27, 20180.330.330.330.330.331,500
Apr 26, 20180.330.330.330.330.33-
Apr 25, 20180.330.330.330.330.33-
Apr 24, 20180.330.330.330.330.33-
Apr 23, 20180.210.330.210.330.3312,800
Apr 20, 20180.330.330.330.330.33-
Apr 19, 20180.250.330.250.330.331,500
Apr 18, 20180.270.300.200.250.2511,500
Apr 17, 20180.350.350.350.350.35-
Apr 16, 20180.350.350.350.350.355,000
Apr 13, 20180.350.350.350.350.35-
Apr 12, 20180.280.350.280.350.356,700
Apr 11, 20180.320.320.290.290.298,700
Apr 10, 20180.350.350.350.350.357,700
Apr 09, 20180.260.300.260.300.307,300
Apr 06, 20180.270.270.270.270.27100
Apr 05, 20180.330.330.330.330.33300
Apr 04, 20180.300.300.300.300.30-
Apr 03, 20180.300.300.300.300.30-
Apr 02, 20180.310.310.200.300.3060,600
Mar 29, 20180.400.400.400.400.40-
Mar 28, 20180.400.400.400.400.401,500
Mar 27, 20180.400.400.400.400.40-
Mar 26, 20180.260.400.260.400.403,500
Mar 23, 20180.400.400.400.400.40-
Mar 22, 20180.400.400.400.400.40500
Mar 21, 20180.330.430.250.430.4310,900
Mar 20, 20180.380.440.380.440.44200
Mar 19, 20180.400.400.400.400.401,200
Mar 16, 20180.400.400.400.400.40-
Mar 15, 20180.450.450.350.400.4025,800
Mar 14, 20180.450.450.450.450.45-
Mar 13, 20180.450.450.400.450.455,300
Mar 12, 20180.360.420.360.420.426,400
Mar 09, 20180.420.420.420.420.42-
Mar 08, 20180.350.420.350.420.4217,600
Mar 07, 20180.450.450.360.450.458,500
Mar 06, 20180.450.450.450.450.45200
Mar 05, 20180.400.400.400.400.402,500
Mar 02, 20180.400.450.400.450.45700
Mar 01, 20180.400.450.370.450.456,000
Feb 28, 20180.430.430.430.430.43-
Feb 27, 20180.400.430.400.430.435,700
Feb 26, 20180.450.450.340.440.4414,500
Feb 23, 20180.400.500.400.500.5010,300
Feb 22, 20180.520.520.520.520.52400
Feb 21, 20180.500.520.500.520.527,900
Feb 20, 20180.500.500.500.500.50-
Feb 16, 20180.500.500.500.500.504,200
Feb 15, 20180.520.520.450.500.5022,000
Feb 14, 20180.420.420.420.420.42-
Feb 13, 20180.440.440.400.420.425,400
Feb 12, 20180.380.380.380.380.381,500
Feb 09, 20180.400.400.400.400.40-
Feb 08, 20180.450.450.400.400.4031,000
Feb 07, 20180.330.570.320.500.5078,900
Feb 06, 20180.500.500.500.500.50-
Feb 05, 20180.500.500.500.500.50-
Feb 02, 20180.520.520.330.500.501,800
Feb 01, 20180.420.470.420.450.456,400
Jan 31, 20180.520.520.520.520.52300
Jan 30, 20180.520.620.480.520.5215,700
Jan 29, 20180.550.550.550.550.55700
Jan 26, 20180.550.550.470.470.471,700
Jan 25, 20180.550.550.400.550.551,300
Jan 24, 20180.550.550.550.550.558,800
Jan 23, 20180.420.580.410.570.5710,500
Jan 22, 20180.570.570.570.570.57400
Jan 19, 20180.410.600.410.600.604,800
Jan 18, 20180.400.400.400.400.4010,000
Jan 17, 20180.500.500.400.450.4541,700
Jan 16, 20180.600.600.500.500.5022,400
Jan 12, 20180.550.600.460.600.608,200
Jan 11, 20180.580.600.580.580.5817,900
Jan 10, 20180.600.600.600.600.60-
Jan 09, 20180.600.600.600.600.603,400
Jan 08, 20180.500.740.410.740.7436,500
Jan 05, 20180.530.530.260.500.5018,900
Jan 04, 20180.550.550.470.470.472,300
Jan 03, 20180.560.560.560.560.56-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...