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 (%)
Aug 31, 2018 28.90 28.90 28.90 0 +0.00(+0.00%)
Aug 30, 2018 28.41 29.50 28.09 28.90 4,141 -0.10(-0.34%)
Aug 29, 2018 29.00 29.00 29.00 29.00 3,524 +0.00(+0.00%)
Aug 28, 2018 28.37 29.00 28.37 29.00 639 +0.00(+0.00%)
Aug 27, 2018 29.00 29.01 29.00 29.00 3,426 +0.00(+0.00%)
Aug 24, 2018 29.00 29.00 29.00 29.00 500 +0.00(+0.00%)
Aug 23, 2018 28.97 29.00 28.82 29.00 4,567 +0.03(+0.10%)
Aug 22, 2018 28.98 28.98 28.31 28.97 5,190 -0.01(-0.03%)
Aug 21, 2018 28.17 29.05 28.17 28.98 10,789 +0.83(+2.95%)
Aug 20, 2018 28.70 29.25 28.00 28.15 1,792 -0.85(-2.93%)
Aug 17, 2018 29.25 29.25 29.00 29.00 2,300 -0.30(-1.02%)
Aug 16, 2018 29.30 29.30 29.30 244 +0.00(+0.00%)
Aug 15, 2018 29.25 29.30 29.25 29.30 721 +0.10(+0.34%)
Aug 14, 2018 29.48 29.48 29.00 29.20 865 +0.20(+0.69%)
Aug 13, 2018 29.00 29.00 28.70 29.00 2,320 -0.50(-1.69%)
Aug 10, 2018 29.50 29.50 28.03 29.50 2,000 +0.00(+0.00%)
Aug 09, 2018 29.50 29.50 28.75 29.50 947 -0.78(-2.58%)
Aug 08, 2018 30.48 30.48 30.05 30.28 840 +0.28(+0.93%)
Aug 07, 2018 30.00 30.00 30.00 30.00 1,090 -0.25(-0.83%)
Aug 06, 2018 30.00 30.25 30.00 30.25 743 +0.45(+1.51%)
Aug 03, 2018 29.85 29.85 29.80 29.80 1,200 -0.20(-0.67%)
Aug 02, 2018 30.00 30.00 30.00 266 +0.00(+0.00%)
Aug 01, 2018 30.00 30.00 30.00 30.00 742 +0.15(+0.50%)
Jul 31, 2018 29.85 30.00 29.85 29.85 1,318 -0.13(-0.43%)
Jul 30, 2018 30.15 30.29 29.98 29.98 1,120 -0.27(-0.89%)
Jul 27, 2018 30.25 30.48 30.25 30.25 2,600 -0.03(-0.10%)
Jul 26, 2018 29.20 30.48 29.20 30.28 4,524 -0.20(-0.66%)
Jul 25, 2018 29.25 30.48 29.20 30.48 1,133 +1.28(+4.38%)
Jul 24, 2018 29.20 29.20 29.20 29.20 1,050 +0.00(+0.00%)
Jul 23, 2018 29.40 29.45 29.20 29.20 1,022 +0.00(+0.00%)
Jul 20, 2018 29.20 29.20 29.20 29.20 1,981 -0.20(-0.68%)
Jul 19, 2018 29.40 29.40 29.20 29.40 1,024 +0.00(+0.00%)
Jul 18, 2018 29.40 29.40 29.40 29.40 100 +0.00(+0.00%)
Jul 17, 2018 29.20 30.15 29.20 29.40 1,743 +0.02(+0.07%)
Jul 16, 2018 29.50 29.50 29.25 29.38 1,568 -0.12(-0.41%)
Jul 13, 2018 29.25 29.50 29.20 29.50 877 +0.25(+0.85%)
Jul 12, 2018 29.38 29.58 29.05 29.25 706 -0.05(-0.17%)
Jul 11, 2018 29.50 29.50 28.22 29.30 540 -0.20(-0.68%)
Jul 10, 2018 29.05 29.50 28.35 29.50 2,631 +0.45(+1.55%)
Jul 09, 2018 29.25 29.00 29.05 1,919 -0.20(-0.68%)
Jul 06, 2018 29.30 29.30 29.25 29.25 669 +0.00(+0.00%)
Jul 05, 2018 28.60 29.25 28.60 29.25 1,083 +0.75(+2.63%)
Jul 03, 2018 28.50 28.50 28.50 0 +0.00(+0.00%)
Jul 02, 2018 28.90 29.95 28.50 28.50 945 -0.40(-1.38%)
Jun 29, 2018 28.80 29.10 28.80 28.90 1,220 +0.40(+1.40%)
Jun 27, 2018 28.50 28.50 28.50 374 -0.05(-0.18%)
Jun 26, 2018 27.81 28.55 27.50 28.55 3,490 +0.74(+2.66%)
Jun 25, 2018 28.00 28.00 27.81 27.81 840 +0.00(+0.00%)
Jun 22, 2018 28.00 28.00 27.81 27.81 618 -0.96(-3.34%)
Jun 21, 2018 28.85 28.85 28.77 28.77 462 -0.42(-1.44%)
Jun 20, 2018 28.50 29.24 27.83 29.19 2,678 +0.69(+2.42%)
Jun 19, 2018 27.93 29.00 27.93 28.50 904 +1.00(+3.64%)
Jun 18, 2018 26.95 27.50 25.37 27.50 2,128 -0.43(-1.54%)
Jun 15, 2018 27.95 26.98 27.93 1,006 +0.97(+3.60%)
Jun 14, 2018 26.96 26.96 26.96 26.96 533 -0.79(-2.85%)
Jun 13, 2018 27.75 27.75 27.75 27.75 142 -0.22(-0.79%)
Jun 12, 2018 28.10 28.10 27.80 27.97 2,355 +0.22(+0.79%)
Jun 11, 2018 27.53 27.75 27.48 27.75 2,106 -1.13(-3.91%)
Jun 08, 2018 27.50 28.88 25.50 28.88 2,282 +1.89(+7.00%)
Jun 07, 2018 26.96 26.99 26.96 26.99 427 +0.03(+0.11%)
Jun 06, 2018 26.96 27.16 26.50 26.96 1,284 +0.00(+0.00%)
Jun 05, 2018 26.75 26.96 26.10 26.96 2,648 +0.21(+0.79%)
Jun 04, 2018 26.10 27.95 26.10 26.75 912 -0.60(-2.19%)
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.