Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pmb Aerospace Corp (OP: PMBY )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.0236 0.0236 0.0236 0 +0.00(+7.27%)
Nov 27, 2020 0.0220 0.0220 0.0220 0.0220 15,200 +0.00(+22.22%)
Nov 25, 2020 0.0180 0.0180 0.0180 0.0180 4,000 -0.02(-55.00%)
Nov 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 20, 2020 0.0350 0.0350 0.0350 0.0350 500 +0.01(+40.00%)
Nov 19, 2020 0.0350 0.0350 0.0184 0.0250 82,501 -0.01(-28.57%)
Nov 18, 2020 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+31.09%)
Nov 17, 2020 0.0267 0.0267 0.0267 0.0267 20,000 +0.00(+0.00%)
Nov 16, 2020 0.0270 0.0270 0.0226 0.0267 67,751 -0.00(-1.11%)
Nov 13, 2020 0.0270 0.0300 0.0270 0.0270 3,500 -0.01(-22.86%)
Nov 12, 2020 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Nov 11, 2020 0.0350 0.0350 0.0350 0.0350 505 +0.01(+16.67%)
Nov 10, 2020 0.0350 0.0350 0.0270 0.0300 25,250 -0.01(-22.88%)
Nov 09, 2020 0.0300 0.0390 0.0300 0.0389 13,000 +0.01(+49.62%)
Nov 06, 2020 0.0260 0.0260 0.0260 0.0260 6,100 +0.00(+0.00%)
Nov 05, 2020 0.0260 0.0260 0.0260 0.0260 400 -0.01(-33.33%)
Nov 03, 2020 0.0390 0.0390 0.0390 0 +0.01(+20.00%)
Nov 02, 2020 0.0390 0.0390 0.0260 0.0325 33,567 +0.00(+0.00%)
Oct 29, 2020 0.0325 0.0325 0.0325 0 +0.00(+0.62%)
Oct 28, 2020 0.0260 0.0390 0.0260 0.0323 42,200 -0.01(-31.28%)
Oct 27, 2020 0.0260 0.0470 0.0260 0.0470 5,551 -0.00(-4.08%)
Oct 23, 2020 0.0490 0.0490 0.0490 0 +0.01(+40.00%)
Oct 22, 2020 0.0370 0.0370 0.0347 0.0350 10,600 +0.00(+0.00%)
Oct 21, 2020 0.0375 0.0375 0.0350 0.0350 200 +0.00(+0.00%)
Oct 20, 2020 0.0275 0.0500 0.0275 0.0350 140,400 -0.00(-7.89%)
Oct 19, 2020 0.0400 0.0400 0.0375 0.0380 5,300 -0.01(-24.00%)
Oct 16, 2020 0.0400 0.0500 0.0400 0.0500 21,500 +0.00(+0.00%)
Oct 15, 2020 0.0500 0.0500 0.0500 0.0500 2,291 +0.00(+0.00%)
Oct 14, 2020 0.0375 0.0500 0.0300 0.0500 15,821 +0.00(+0.40%)
Oct 13, 2020 0.0500 0.0500 0.0320 0.0498 7,021 +0.01(+24.81%)
Oct 12, 2020 0.0375 0.0500 0.0375 0.0399 5,588 -0.01(-20.20%)
Oct 09, 2020 0.0640 0.0640 0.0260 0.0500 12,200 +0.02(+51.52%)
Oct 08, 2020 0.0330 0.0400 0.0330 0.0330 28,778 -0.01(-17.50%)
Oct 07, 2020 0.0500 0.0500 0.0350 0.0400 35,175 +0.00(+0.00%)
Oct 06, 2020 0.0500 0.0500 0.0300 0.0400 21,650 +0.00(+14.29%)
Oct 05, 2020 0.0300 0.0750 0.0250 0.0350 145,603 -0.01(-30.00%)
Oct 02, 2020 0.0450 0.0570 0.0450 0.0500 26,100 +0.00(+2.04%)
Oct 01, 2020 0.0835 0.0835 0.0490 0.0490 114,581 -0.03(-38.75%)
Sep 30, 2020 0.0600 0.0800 0.0452 0.0800 84,000 +0.02(+33.33%)
Sep 29, 2020 0.0500 0.0684 0.0398 0.0600 136,101 +0.01(+20.00%)
Sep 28, 2020 0.0400 0.0500 0.0400 0.0500 71,256 +0.01(+25.00%)
Sep 25, 2020 0.0410 0.0725 0.0400 0.0400 30,600 -0.01(-20.00%)
Sep 24, 2020 0.0800 0.0800 0.0483 0.0500 231,618 -0.03(-39.02%)
Sep 23, 2020 0.0970 0.0990 0.0700 0.0820 157,273 -0.01(-15.38%)
Sep 22, 2020 0.0890 0.0969 0.0790 0.0969 43,119 +0.02(+34.58%)
Sep 21, 2020 0.0880 0.0880 0.0720 0.0720 40,340 +0.00(+3.00%)
Sep 18, 2020 0.0651 0.0890 0.0651 0.0699 19,400 +0.01(+16.69%)
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.