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

Pmb Aerospace Corp (OP: PMBY )

N/A UNCHANGED
Last 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 (%)
Feb 28, 2022 0.1000 0.1200 0.0840 0.0840 99,272 -0.04(-29.71%)
Feb 25, 2022 0.1299 0.1299 0.0920 0.1195 6,995 +0.02(+18.32%)
Feb 24, 2022 0.0950 0.1100 0.0850 0.1010 57,767 -0.01(-7.93%)
Feb 23, 2022 0.1060 0.1097 0.0900 0.1097 64,994 +0.02(+17.83%)
Feb 22, 2022 0.0960 0.1300 0.0931 0.0931 35,080 -0.00(-2.00%)
Feb 18, 2022 0.0950 0 +0.00(+0.00%)
Feb 17, 2022 0.1000 0.1100 0.0950 0.0950 62,656 -0.02(-20.83%)
Feb 16, 2022 0.0910 0.1300 0.0910 0.1200 120,428 +0.02(+17.65%)
Feb 15, 2022 0.1112 0.1549 0.0900 0.1020 400,830 -0.05(-34.24%)
Feb 14, 2022 0.1050 0.2320 0.1000 0.1551 1,795,410 +0.05(+47.71%)
Feb 11, 2022 0.0800 0.1050 0.0700 0.1050 21,103 +0.01(+10.53%)
Feb 09, 2022 0.0950 0 +0.01(+11.76%)
Feb 08, 2022 0.0850 0.0850 0.0750 0.0850 8,800 +0.01(+6.25%)
Feb 07, 2022 0.0800 0.0800 0.0800 0.0800 2,510 -0.01(-5.88%)
Feb 04, 2022 0.0800 0.0900 0.0705 0.0850 57,216 +0.00(+6.12%)
Feb 03, 2022 0.0800 0.0890 0.0801 58,700 +0.01(+6.80%)
Feb 02, 2022 0.0800 0.0900 0.0750 0.0750 85,300 -0.03(-25.00%)
Feb 01, 2022 0.0820 0.1000 0.0820 0.1000 25,500 -0.01(-9.09%)
Jan 27, 2022 0.1100 0 +0.01(+8.91%)
Jan 25, 2022 0.1010 0 +0.00(+0.00%)
Jan 24, 2022 0.0900 0.1010 0.0900 0.1010 35,270 -0.02(-15.13%)
Jan 21, 2022 0.0900 0.1190 0.0900 0.1190 5,210 -0.00(-0.83%)
Jan 20, 2022 0.0930 0.1200 0.0900 0.1200 17,231 +0.00(+4.35%)
Jan 19, 2022 0.0900 0.1150 0.0900 0.1150 3,450 +0.00(+0.00%)
Jan 18, 2022 0.1200 0.1200 0.1100 0.1150 4,000 +0.00(+0.00%)
Jan 14, 2022 0.1150 0 +0.01(+15.00%)
Jan 13, 2022 0.1200 0.1500 0.0900 0.1000 11,258 -0.03(-23.08%)
Jan 12, 2022 0.1100 0.1300 0.0900 0.1300 12,320 -0.02(-13.33%)
Jan 11, 2022 0.1200 0.1600 0.1000 0.1500 74,501 +0.05(+50.00%)
Jan 10, 2022 0.0925 0.1000 0.0925 0.1000 13,700 +0.01(+8.11%)
Jan 07, 2022 0.0810 0.1000 0.0810 0.0925 21,700 -0.01(-8.78%)
Jan 06, 2022 0.0800 0.1014 0.0800 0.1014 3,295 +0.00(+0.00%)
Jan 05, 2022 0.1014 0.1014 0.0800 0.1014 14,548 +0.00(+0.00%)
Jan 04, 2022 0.1014 0.1014 0.0800 0.1014 24,540 +0.01(+12.67%)
Jan 03, 2022 0.0750 0.0957 0.0750 0.0900 28,096 -0.01(-10.00%)
Dec 31, 2021 0.1010 0.1010 0.0750 0.1000 51,144 -0.00(-1.09%)
Dec 30, 2021 0.1011 0.1011 0.1011 0.1011 100 +0.01(+12.33%)
Dec 29, 2021 0.1149 0.1149 0.0750 0.0900 33,885 -0.03(-25.00%)
Dec 28, 2021 0.0900 0.1200 0.0722 0.1200 11,720 +0.00(+0.00%)
Dec 27, 2021 0.1300 0.1300 0.0903 0.1200 12,029 +0.03(+41.18%)
Dec 23, 2021 0.1500 0.1500 0.0850 0.0850 30,560 -0.02(-22.66%)
Dec 22, 2021 0.0850 0.1099 0.0850 0.1099 17,650 -0.01(-5.67%)
Dec 20, 2021 0.1165 0.1165 0.1165 0 -0.00(-0.34%)
Dec 17, 2021 0.0850 0.1230 0.0850 0.1169 10,165 -0.01(-6.33%)
Dec 16, 2021 0.1300 0.1300 0.0852 0.1248 54,999 -0.00(-2.50%)
Dec 15, 2021 0.1398 0.1400 0.1000 0.1280 75,300 -0.01(-8.38%)
Dec 14, 2021 0.1360 0.1397 0.1100 0.1397 65,004 -0.04(-22.39%)
Dec 13, 2021 0.1000 0.1900 0.1000 0.1800 66,222 +0.00(+0.56%)
Dec 10, 2021 0.1597 0.1790 0.1500 0.1790 92,331 +0.01(+5.92%)
Dec 09, 2021 0.1490 0.1690 0.1022 0.1690 210,232 +0.07(+69.00%)
Dec 08, 2021 0.1200 0.1700 0.0810 0.1000 551,237 +0.00(+0.30%)
Dec 07, 2021 0.0899 0.1000 0.0750 0.0997 106,244 -0.00(-0.30%)
Dec 06, 2021 0.1100 0.1998 0.0800 0.1000 1,782,998 +0.00(+0.00%)
Dec 03, 2021 0.0655 0.1000 0.0550 0.1000 56,653 +0.00(+0.00%)
Dec 02, 2021 0.0700 0.1097 0.0600 0.1000 8,700 -0.01(-8.84%)
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.