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 (%)
Apr 28, 2021 0.0321 0.0321 0.0321 0 -0.00(-2.73%)
Apr 26, 2021 0.0330 0.0330 0.0330 0 +0.00(+10.37%)
Apr 22, 2021 0.0299 0.0299 0.0299 0 +0.00(+3.46%)
Apr 20, 2021 0.0289 0.0289 0.0289 0 +0.01(+36.97%)
Apr 19, 2021 0.0299 0.0299 0.0211 0.0211 20,550 +0.00(+0.48%)
Apr 16, 2021 0.0210 0.0210 0.0210 0.0210 1,000 -0.00(-19.23%)
Apr 15, 2021 0.0220 0.0260 0.0220 0.0260 30,105 +0.00(+19.27%)
Apr 14, 2021 0.0214 0.0218 0.0200 0.0218 68,600 -0.01(-24.83%)
Apr 13, 2021 0.0300 0.0400 0.0211 0.0290 113,100 -0.00(-3.97%)
Apr 09, 2021 0.0302 0.0302 0.0302 0.0302 2,200 -0.01(-24.50%)
Apr 08, 2021 0.0500 0.0500 0.0343 0.0400 58,226 +0.01(+33.33%)
Apr 07, 2021 0.0360 0.0360 0.0300 0.0300 65,000 -0.02(-39.64%)
Apr 06, 2021 0.0498 0.0498 0.0497 0.0497 27,000 +0.00(+10.69%)
Apr 05, 2021 0.0450 0.0450 0.0400 0.0449 80,872 +0.00(+12.25%)
Apr 01, 2021 0.0500 0.0500 0.0400 0.0400 27,100 -0.00(-11.11%)
Mar 29, 2021 0.0450 0.0450 0.0450 0 -0.00(-6.25%)
Mar 26, 2021 0.0490 0.0490 0.0480 0.0480 20,000 +0.00(+1.05%)
Mar 25, 2021 0.0460 0.0475 0.0450 0.0475 40,283 +0.00(+0.00%)
Mar 24, 2021 0.0450 0.0475 0.0450 0.0475 2,500 +0.01(+13.10%)
Mar 23, 2021 0.0500 0.0500 0.0420 0.0420 15,200 -0.01(-22.08%)
Mar 22, 2021 0.0539 0.0539 0.0539 14 +0.00(+0.00%)
Mar 19, 2021 0.0539 0.0539 0.0539 0.0539 500 +0.00(+5.69%)
Mar 18, 2021 0.0510 0.0510 0.0510 0.0510 250 +0.01(+21.43%)
Mar 17, 2021 0.0400 0.0515 0.0380 0.0420 198,750 +0.01(+13.51%)
Mar 16, 2021 0.0480 0.0580 0.0370 0.0370 84,866 -0.01(-22.92%)
Mar 15, 2021 0.0460 0.0570 0.0460 0.0480 32,450 +0.00(+4.35%)
Mar 12, 2021 0.0480 0.0480 0.0460 0.0460 27,200 -0.00(-8.00%)
Mar 11, 2021 0.0520 0.0600 0.0420 0.0500 39,680 -0.00(-3.85%)
Mar 10, 2021 0.0310 0.0895 0.0260 0.0520 1,098,007 +0.02(+57.58%)
Mar 09, 2021 0.0330 0.0330 0.0330 0.0330 25,000 +0.00(+6.45%)
Mar 08, 2021 0.0350 0.0400 0.0310 0.0310 397,561 -0.00(-11.43%)
Mar 05, 2021 0.0300 0.0350 0.0300 0.0350 20,000 +0.01(+16.67%)
Mar 04, 2021 0.0320 0.0320 0.0300 0.0300 14,000 -0.00(-1.64%)
Mar 03, 2021 0.0305 0.0305 0.0305 0.0305 2,493 +0.00(+0.00%)
Mar 02, 2021 0.0305 0.0305 0.0305 0.0305 1,000 -0.00(-4.69%)
Mar 01, 2021 0.0305 0.0320 0.0305 0.0320 9,000 +0.00(+3.23%)
Feb 26, 2021 0.0410 0.0410 0.0305 0.0310 231,700 -0.01(-24.39%)
Feb 25, 2021 0.0549 0.0549 0.0410 0.0410 2,626 -0.00(-2.38%)
Feb 24, 2021 0.0450 0.0549 0.0410 0.0420 77,587 -0.00(-6.67%)
Feb 23, 2021 0.0546 0.0558 0.0450 0.0450 116,250 -0.01(-19.64%)
Feb 22, 2021 0.0512 0.0790 0.0512 0.0560 123,791 +0.00(+9.37%)
Feb 19, 2021 0.0600 0.0890 0.0470 0.0512 1,287,600 +0.02(+65.16%)
Feb 18, 2021 0.0420 0.0420 0.0310 0.0310 193,274 -0.01(-26.19%)
Feb 17, 2021 0.0510 0.0600 0.0410 0.0420 152,363 -0.00(-8.89%)
Feb 16, 2021 0.0255 0.0888 0.0255 0.0461 2,262,417 +0.02(+114.42%)
Feb 12, 2021 0.0216 0.0255 0.0215 0.0215 103,500 -0.00(-0.46%)
Feb 11, 2021 0.0216 0.0300 0.0216 0.0216 1,100 -0.00(-13.60%)
Feb 10, 2021 0.0258 0.0258 0.0250 0.0250 35,000 -0.00(-3.10%)
Feb 09, 2021 0.0290 0.0300 0.0258 0.0258 98,847 +0.00(+12.66%)
Feb 08, 2021 0.0240 0.0290 0.0201 0.0229 191,493 +0.00(+9.05%)
Feb 04, 2021 0.0210 0.0210 0.0210 0 -0.00(-12.50%)
Feb 03, 2021 0.0260 0.0260 0.0210 0.0240 8,857 +0.00(+14.29%)
Feb 02, 2021 0.0210 0.0260 0.0210 0.0210 12,003 +0.00(+0.00%)
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.