U.S. markets closed

Thoughtful Brands Inc. (PEMTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1651-0.0099 (-5.67%)
At close: 2:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20210.17240.17790.16510.16510.165113,559
Jun 14, 20210.21690.21690.17290.17500.17508,180
Jun 11, 20210.21050.21050.20000.20120.201216,067
Jun 10, 20210.17710.20000.17710.20000.200012,286
Jun 09, 20210.20510.22000.20100.21470.21479,441
Jun 08, 20210.20600.21870.20500.20560.205641,195
Jun 07, 20210.20000.21500.19340.19720.197258,704
Jun 04, 20210.20100.20620.20100.20450.20454,682
Jun 03, 20210.22310.22440.19830.20440.204417,607
Jun 02, 20210.21550.22840.20300.22840.22845,571
Jun 01, 20210.23950.24700.22800.22800.228022,556
May 28, 20210.24000.24000.22050.22050.2205680
May 27, 20210.23180.23250.21870.22460.224619,757
May 26, 20210.20640.24000.20260.24000.240010,392
May 25, 20210.21500.22900.20100.20100.201060,511
May 24, 20210.22050.22050.21500.21500.2150410
May 21, 20210.24000.24000.21250.21250.21252,760
May 20, 20210.23000.23000.22050.22050.22051,150
May 19, 20210.22750.24900.21470.22520.225214,203
May 18, 20210.20750.25000.20750.21500.21503,262
May 17, 20210.24000.24960.22710.23770.237715,602
May 14, 20210.22010.24360.21500.24000.240012,829
May 13, 20210.24300.24300.21500.24200.24202,635
May 12, 20210.21150.25800.21150.25290.252935,090
May 11, 20210.20100.24130.20100.22960.22965,105
May 10, 20210.25100.27000.21110.25670.256716,577
May 07, 20210.23790.29000.20790.27000.2700147,774
May 06, 20210.21440.23800.21340.23780.23781,407
May 05, 20210.21880.23870.20100.23870.238711,649
May 04, 20210.22360.28000.20330.22000.220036,193
May 03, 20210.26420.26420.21590.23000.230041,454
Apr 30, 20210.21250.29000.21250.29000.29006,066
Apr 29, 20210.25300.29710.24430.24830.248316,997
Apr 28, 20210.25300.27490.25300.27130.27134,086
Apr 27, 20210.24800.26870.24800.26850.268511,311
Apr 26, 20210.24300.26400.22150.25000.250052,910
Apr 23, 20210.23210.25300.21120.22500.225020,273
Apr 22, 20210.21000.24000.21000.22400.224050,576
Apr 21, 20210.21000.24000.21000.22000.220043,941
Apr 20, 20210.24300.25610.20000.22190.22192,949
Apr 19, 20210.25500.25500.20700.21790.21797,761
Apr 16, 20210.24000.26250.08000.24500.2450423,019
Apr 16, 20211:10 Stock Split
Apr 15, 20210.30650.41900.30200.33000.33004,048
Apr 14, 20210.30000.35000.28500.31500.3150115,150
Apr 13, 20210.32000.36900.32000.33000.33009,918
Apr 12, 20210.35000.39000.35000.37200.3720223,003
Apr 09, 20210.32500.37900.32500.34000.34001,977
Apr 08, 20210.32500.38000.32500.35500.3550705
Apr 07, 20210.33000.37800.33000.37700.37703,627
Apr 06, 20210.33100.33100.33100.33100.33102,605
Apr 05, 20210.40500.40500.32700.34000.34007,237
Apr 01, 20210.38000.38000.35000.35000.350011,712
Mar 31, 20210.38600.38600.35700.36900.369020,569
Mar 30, 20210.35000.38500.35000.38500.385014,357
Mar 29, 20210.40300.41100.35000.35000.350080,674
Mar 26, 20210.42900.42900.33100.39000.390023,541
Mar 25, 20210.44150.44150.35700.35700.35706,032
Mar 24, 20210.39800.42650.39800.42150.42151,714
Mar 23, 20210.45000.45000.42000.43700.4370299
Mar 22, 20210.42000.46000.40000.41000.410012,208
Mar 19, 20210.48900.48900.39500.39500.3950135,509
Mar 18, 20210.42100.46800.42000.42000.420042,440
Mar 17, 20210.47000.47000.42100.44000.44003,077
Mar 16, 20210.53000.53000.41000.47000.4700115,455
Mar 15, 20210.33000.48700.33000.48700.4870138,836
Mar 12, 20210.35900.45900.31900.44900.449064,523
Mar 11, 20210.40000.49100.35000.48500.485011,733
Mar 10, 20210.51850.51850.41100.49300.49307,176
Mar 09, 20210.39000.53000.37000.49800.498012,241
Mar 08, 20210.30000.44000.30000.40000.400012,813
Mar 05, 20210.40600.44000.35200.44000.440020,402
Mar 04, 20210.43900.44000.36100.40600.406024,897
Mar 03, 20210.42100.50000.36100.44000.440049,392
Mar 02, 20210.51000.54000.48000.49900.499015,232
Mar 01, 20210.54000.57000.47000.52000.52007,141
Feb 26, 20210.45800.57000.45800.54000.540010,530
Feb 25, 20210.56000.57000.53000.53000.53008,816
Feb 24, 20210.52750.57000.49500.53000.530044,362
Feb 23, 20210.65000.65000.42500.57950.579556,758
Feb 22, 20210.61000.63000.42000.50000.5000138,950
Feb 19, 20210.54400.58000.48000.56000.560037,926
Feb 18, 20210.51000.60000.51000.53000.530041,663
Feb 17, 20210.51000.63000.46000.50100.501050,173
Feb 16, 20210.63000.70000.53000.56250.562537,715
Feb 12, 20210.57750.70000.54500.63000.6300104,953
Feb 11, 20210.51400.55000.44000.55000.5500111,344
Feb 10, 20210.43400.47000.43000.45000.450068,359
Feb 09, 20210.39500.43500.35500.43400.434098,724
Feb 08, 20210.33500.38500.30200.37250.372547,845
Feb 05, 20210.31050.34500.30000.34500.345042,426
Feb 04, 20210.31550.36900.31400.34500.345032,570
Feb 03, 20210.35000.35000.31000.32500.325070,136
Feb 02, 20210.31190.37020.30100.33500.335050,832
Feb 01, 20210.44000.44000.28900.31450.3145341,666
Jan 29, 20210.47000.47000.40000.41000.41008,517
Jan 28, 20210.42000.45000.41000.41000.410032,993
Jan 27, 20210.50000.50000.42000.45000.450020,343
Jan 26, 20210.42000.53400.42000.46200.462036,204
Jan 25, 20210.49000.49000.42000.42000.420020,878
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...