U.S. Markets closed

Thoughtful Brands Inc. (PEMTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2700+0.0322 (+13.54%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.23790.29000.20790.27000.2700147,774
May 06, 2021------
May 05, 2021------
May 04, 2021------
May 03, 2021------
Apr 30, 2021------
Apr 29, 2021------
Apr 28, 2021------
Apr 27, 2021------
Apr 26, 2021------
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
Jan 22, 20210.40000.49000.40000.49000.49006,546
Jan 21, 20210.45050.49000.45000.48000.48006,336
Jan 20, 20210.40000.49800.40000.45100.4510126,474
Jan 19, 20210.58400.58400.41000.42000.420050,465
Jan 15, 20210.44000.45000.41000.44700.4470120,849
Jan 14, 20210.39800.41900.39800.41900.419052,388
Jan 13, 20210.44900.45000.40000.40000.400048,266
Jan 12, 20210.40000.42900.40000.41000.410015,172
Jan 11, 20210.46100.46100.42900.42900.429028,799
Jan 08, 20210.46400.46850.39000.44000.440060,188
Jan 07, 20210.46200.47500.40000.42100.421058,249
Jan 06, 20210.40000.47000.40000.42200.422048,684
Jan 05, 20210.44050.44050.40000.40100.401043,496
Jan 04, 20210.40000.48400.39100.43100.431018,378
Dec 31, 20200.48300.48300.38530.40270.402768,088
Dec 30, 20200.39500.43900.39000.40000.400043,338
Dec 29, 20200.39000.50900.39000.40000.400073,919
Dec 28, 20200.40800.44000.39100.40000.400055,588
Dec 24, 20200.42000.44000.38500.38500.385049,582
Dec 23, 20200.43100.44170.39100.41900.419044,535
Dec 22, 20200.37700.44350.37700.42400.424086,459
Dec 21, 20200.41700.47100.41700.42000.4200127,482
Dec 18, 20200.45500.48000.43000.46250.4625121,585
Dec 17, 20200.41500.48000.41500.45500.4550276,131
Dec 16, 20200.59750.59750.41500.43100.43101,228,780
Dec 15, 20200.76000.80000.52000.55000.5500840,277
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...