Pink OTC Markets Inc (OP: OTCM )

52.00 +0.65 (+1.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 29.09 29.10 29.00 29.04 3,800 +0.04(+0.14%)
Dec 28, 2018 28.00 29.00 28.00 29.00 1,800 +1.00(+3.57%)
Dec 27, 2018 28.00 28.00 28.00 28.00 656 +0.02(+0.07%)
Dec 26, 2018 27.50 27.98 26.52 27.98 1,521 +0.18(+0.65%)
Dec 24, 2018 27.58 27.81 27.58 27.80 1,100 +0.21(+0.76%)
Dec 21, 2018 27.36 27.59 26.50 27.59 3,800 +0.09(+0.33%)
Dec 20, 2018 27.99 28.00 27.20 27.50 3,777 -0.49(-1.75%)
Dec 19, 2018 28.19 28.19 27.99 27.99 513 -0.46(-1.62%)
Dec 18, 2018 28.48 28.48 28.45 28.45 1,104 -0.10(-0.35%)
Dec 17, 2018 29.00 29.00 28.45 28.55 2,209 -0.60(-2.06%)
Dec 14, 2018 29.40 29.40 29.15 29.15 400 -0.10(-0.34%)
Dec 13, 2018 29.25 29.25 29.25 212 +0.00(+0.00%)
Dec 12, 2018 29.50 29.50 29.25 29.25 1,361 -0.40(-1.35%)
Dec 11, 2018 29.65 29.65 29.65 29.65 377 -0.13(-0.44%)
Dec 10, 2018 29.20 29.78 29.15 29.78 1,219 +0.58(+1.99%)
Dec 07, 2018 30.00 30.00 29.20 29.20 1,300 -0.80(-2.67%)
Dec 06, 2018 30.05 30.05 29.70 30.00 1,536 -0.02(-0.07%)
Dec 04, 2018 30.00 30.05 30.00 30.02 2,500 -0.18(-0.60%)
Dec 03, 2018 30.25 30.25 30.00 30.20 6,013 -0.14(-0.46%)
Nov 30, 2018 30.48 30.48 30.05 30.34 4,600 -0.14(-0.46%)
Nov 29, 2018 30.95 30.95 30.00 30.48 3,022 +0.49(+1.63%)
Nov 28, 2018 30.10 30.10 29.95 29.99 2,997 +0.14(+0.47%)
Nov 27, 2018 29.85 29.85 29.85 29.85 609 +0.00(+0.00%)
Nov 26, 2018 31.22 31.22 29.85 29.85 2,838 -0.02(-0.07%)
Nov 23, 2018 30.02 30.22 29.87 29.87 900 -1.38(-4.42%)
Nov 21, 2018 31.25 31.25 31.25 0 +1.35(+4.52%)
Nov 20, 2018 31.50 31.50 29.90 29.90 3,663 -1.60(-5.08%)
Nov 19, 2018 31.50 31.85 31.50 31.50 3,478 -0.15(-0.47%)
Nov 16, 2018 31.75 31.75 30.61 31.65 3,100 -0.10(-0.31%)
Nov 15, 2018 32.00 32.00 30.33 31.75 3,449 -0.22(-0.69%)
Nov 14, 2018 30.16 32.00 30.16 31.97 1,184 -0.03(-0.09%)
Nov 13, 2018 31.73 32.40 31.55 32.00 1,880 +0.10(+0.31%)
Nov 12, 2018 32.10 32.10 31.75 31.90 2,199 -0.80(-2.45%)
Nov 09, 2018 32.65 32.70 32.50 32.70 800 +0.60(+1.87%)
Nov 08, 2018 32.10 32.45 32.10 32.10 826 +0.10(+0.31%)
Nov 07, 2018 32.50 32.95 32.00 32.00 8,714 -0.25(-0.78%)
Nov 06, 2018 32.64 32.64 32.00 32.25 1,463 +0.25(+0.78%)
Nov 05, 2018 31.50 32.50 31.50 32.00 1,521 +1.25(+4.07%)
Nov 02, 2018 30.30 30.75 30.30 30.75 900 +0.55(+1.82%)
Nov 01, 2018 30.25 30.25 30.10 30.20 1,645 +0.15(+0.50%)
Oct 31, 2018 30.05 30.05 30.05 30.05 651 +0.05(+0.17%)
Oct 30, 2018 30.23 31.00 30.00 30.00 887 -0.25(-0.83%)
Oct 29, 2018 30.50 30.70 30.00 30.25 1,347 +0.25(+0.83%)
Oct 26, 2018 30.00 30.25 30.00 30.00 2,000 -0.10(-0.33%)
Oct 25, 2018 30.45 30.45 30.00 30.10 1,417 +0.05(+0.17%)
Oct 24, 2018 31.00 31.00 30.00 30.05 2,870 -1.10(-3.53%)
Oct 23, 2018 31.50 31.50 31.00 31.15 2,727 -0.37(-1.17%)
Oct 22, 2018 32.00 32.50 31.50 31.52 1,374 -0.28(-0.88%)
Oct 19, 2018 32.50 33.00 31.50 31.80 5,200 -0.70(-2.15%)
Oct 18, 2018 32.50 33.20 32.10 32.50 3,346 -0.47(-1.43%)
Oct 17, 2018 32.59 33.00 32.59 32.97 6,026 +0.56(+1.73%)
Oct 16, 2018 33.00 34.94 31.50 32.41 16,120 +0.21(+0.65%)
Oct 15, 2018 30.48 33.50 30.47 32.20 24,155 +1.95(+6.45%)
Oct 12, 2018 28.00 30.48 27.80 30.25 6,200 +2.75(+10.00%)
Oct 11, 2018 27.00 27.99 27.00 27.50 4,059 +0.48(+1.78%)
Oct 10, 2018 27.50 28.30 27.01 27.02 2,285 -0.48(-1.75%)
Oct 09, 2018 27.05 28.20 26.30 27.50 7,473 -1.35(-4.68%)
Oct 08, 2018 28.70 28.85 28.70 28.85 355 +0.15(+0.52%)
Oct 05, 2018 28.70 28.80 28.70 28.70 800 +0.00(+0.00%)
Oct 04, 2018 28.55 28.70 28.55 28.70 492 +0.10(+0.35%)
Oct 03, 2018 28.80 28.80 27.01 28.60 2,041 -0.20(-0.69%)
Oct 02, 2018 28.92 28.92 26.54 28.80 4,786 -1.06(-3.55%)
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.