Pink OTC Markets Inc (OP: OTCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	57.50	57.50	57.50	57.50	523	-0.83(-1.41%)
Nov 29, 2022	58.18	58.33	58.15	58.33	778	-0.17(-0.30%)
Nov 28, 2022	58.50	58.50	58.50	58.50	414	-0.01(-0.02%)
Nov 23, 2022				58.51	15	+0.51(+0.88%)
Nov 22, 2022	58.15	58.15	58.00	58.00	499	-1.45(-2.44%)
Nov 21, 2022	59.45	59.50	59.45	59.45	1,201	+0.05(+0.08%)
Nov 18, 2022	59.80	59.80	59.30	59.40	1,900	+0.07(+0.12%)
Nov 17, 2022	59.87	59.87	59.33	59.33	974	-0.79(-1.31%)
Nov 16, 2022	60.00	61.75	60.00	60.12	1,477	+0.22(+0.37%)
Nov 15, 2022	60.00	60.00	59.90	59.90	734	-0.10(-0.17%)
Nov 14, 2022	59.50	60.00	59.50	60.00	1,293	+0.51(+0.86%)
Nov 11, 2022	59.40	59.50	59.40	59.49	677	+0.39(+0.66%)
Nov 10, 2022	59.00	59.49	57.57	59.10	1,520	+1.60(+2.78%)
Nov 09, 2022	57.00	57.50	57.00	57.50	4,202	+0.25(+0.44%)
Nov 08, 2022	57.50	57.50	56.50	57.25	2,785	-0.25(-0.43%)
Nov 07, 2022	56.80	57.50	56.80	57.50	491	+0.45(+0.79%)
Nov 04, 2022	58.00	58.00	57.05	57.05	253	-0.45(-0.78%)
Nov 03, 2022	57.50	57.50	57.50	57.50	1,084	+0.00(+0.00%)
Nov 02, 2022	57.38	57.50	57.00	57.50	1,845	+0.00(+0.00%)
Nov 01, 2022	56.00	57.50	56.00	57.50	16,753	+1.50(+2.68%)
Oct 31, 2022	56.00	56.00	56.00	56.00	9,932	+0.00(+0.00%)
Oct 28, 2022	55.90	56.00	55.90	56.00	1,461	+0.00(+0.00%)
Oct 26, 2022				56.00	95	+0.95(+1.73%)
Oct 25, 2022	56.00	56.00	55.05	55.05	1,352	-0.05(-0.09%)
Oct 24, 2022	55.50	55.50	55.05	55.10	2,945	+0.05(+0.09%)
Oct 21, 2022	55.50	55.50	55.05	55.05	5,178	-0.95(-1.70%)
Oct 20, 2022	56.00	56.00	55.50	56.00	1,125	+0.00(+0.00%)
Oct 19, 2022	55.55	56.00	55.55	56.00	952	+0.95(+1.73%)
Oct 18, 2022	55.05	55.05	55.05	55.05	231	-0.02(-0.04%)
Oct 17, 2022	55.05	55.27	55.05	55.07	500	-0.43(-0.77%)
Oct 14, 2022	55.50	55.62	55.50	55.50	478	-0.12(-0.22%)
Oct 13, 2022	55.62	55.62	55.62	55.62	421	-0.48(-0.86%)
Oct 12, 2022	56.50	56.59	56.10	56.10	1,662	+0.10(+0.18%)
Oct 11, 2022	56.00	56.20	55.60	56.00	2,692	+0.01(+0.02%)
Oct 10, 2022	55.50	55.99	55.50	55.99	662	+0.19(+0.34%)
Oct 07, 2022	55.40	56.00	55.05	55.80	3,364	+0.40(+0.72%)
Oct 06, 2022	55.40	55.40	55.40	55.40	430	-0.09(-0.16%)
Oct 05, 2022	55.49	55.49	55.49	55.49	678	+0.09(+0.16%)
Oct 04, 2022	55.27	55.40	55.27	55.40	885	+0.15(+0.27%)
Oct 03, 2022	55.25	55.38	55.20	55.25	2,684	+0.20(+0.36%)
Sep 30, 2022	55.40	55.95	55.05	55.05	3,316	-0.20(-0.36%)
Sep 29, 2022	55.25	55.25	55.00	55.25	901	+0.10(+0.18%)
Sep 28, 2022	55.25	55.25	55.15	55.15	389	+0.10(+0.18%)
Sep 27, 2022	55.05	55.42	55.05	55.05	865	+0.00(+0.00%)
Sep 26, 2022	55.25	55.25	55.05	55.05	1,032	-1.10(-1.96%)
Sep 23, 2022	55.99	57.00	55.25	56.15	4,215	+0.15(+0.27%)
Sep 22, 2022	56.00	57.00	56.00	56.00	1,123	+0.02(+0.04%)
Sep 21, 2022	55.05	55.98	55.05	55.98	463	+0.91(+1.65%)
Sep 20, 2022	56.00	56.00	55.07	55.07	651	-0.93(-1.66%)
Sep 16, 2022				56.00	115	+0.20(+0.36%)
Sep 15, 2022	55.80	55.80	55.00	55.80	624	+0.80(+1.45%)
Sep 14, 2022	54.00	55.90	54.00	55.00	1,426	+0.20(+0.36%)
Sep 13, 2022	55.00	55.00	54.00	54.80	1,149	+0.30(+0.55%)
Sep 12, 2022	55.00	55.00	54.50	54.50	1,800	+0.00(+0.00%)
Sep 09, 2022	53.99	54.50	53.79	54.50	617	+0.88(+1.64%)
Sep 08, 2022	53.62	53.62	53.62	53.62	567	-1.01(-1.85%)
Sep 07, 2022	54.75	54.99	53.52	54.63	2,703	+0.55(+1.03%)
Sep 06, 2022	53.02	54.08	53.02	54.08	1,280	+0.93(+1.74%)
Sep 02, 2022	53.00	53.15	53.00	53.15	4,765	+0.20(+0.38%)
Sep 01, 2022	53.00	53.00	52.75	52.95	1,156	-0.05(-0.09%)
Aug 31, 2022	52.33	53.89	52.33	53.00	4,584	+0.70(+1.34%)
Aug 30, 2022	54.29	54.29	52.30	52.30	7,582	-1.95(-3.59%)
Aug 29, 2022	55.00	55.12	54.25	54.25	1,528	-0.75(-1.36%)
Aug 26, 2022	55.00	55.24	55.00	55.00	2,162	-0.25(-0.45%)
Aug 25, 2022	56.05	56.05	55.25	55.25	1,902	-0.75(-1.34%)
Aug 24, 2022	55.80	56.00	55.50	56.00	2,995	+0.00(+0.00%)
Aug 23, 2022	55.40	56.00	55.35	56.00	3,669	+1.00(+1.82%)
Aug 22, 2022	55.39	55.39	55.00	55.00	1,712	-0.16(-0.28%)
Aug 19, 2022	55.20	55.20	55.00	55.16	1,061	+0.16(+0.28%)
Aug 18, 2022	55.40	55.50	55.00	55.00	11,490	-0.40(-0.72%)
Aug 17, 2022	55.20	55.50	55.20	55.40	1,020	+0.15(+0.27%)
Aug 16, 2022	55.01	55.63	55.01	55.25	1,878	-0.55(-0.99%)
Aug 15, 2022	55.80	55.80	55.80	55.80	292	+0.30(+0.54%)
Aug 12, 2022	55.50	55.80	55.50	55.50	875	-0.50(-0.89%)
Aug 11, 2022	55.00	56.00	55.00	56.00	7,645	+1.00(+1.82%)
Aug 09, 2022				55.00	133	-0.38(-0.68%)
Aug 08, 2022	55.00	55.50	55.00	55.38	3,328	+0.38(+0.68%)
Aug 05, 2022	55.00	55.00	55.00	55.00	799	+0.00(+0.00%)
Aug 04, 2022	54.80	56.00	54.80	55.00	2,480	+0.00(+0.00%)
Aug 03, 2022	54.80	55.20	54.80	55.00	1,751	+0.00(+0.00%)
Aug 02, 2022	55.00	55.00	55.00	55.00	1,022	+0.25(+0.46%)
Aug 01, 2022	54.75	54.84	54.13	54.75	3,303	-0.25(-0.45%)
Jul 29, 2022	55.00	55.00	54.90	55.00	641	+0.25(+0.46%)
Jul 28, 2022	54.88	54.88	54.75	54.75	759	-0.50(-0.90%)
Jul 27, 2022	54.50	55.49	54.50	55.25	22,976	+1.10(+2.03%)
Jul 25, 2022				54.15	165	-1.35(-2.43%)
Jul 20, 2022				55.50	202	+1.28(+2.36%)
Jul 19, 2022	54.16	54.29	54.16	54.22	1,048	+0.12(+0.22%)
Jul 18, 2022	56.00	56.10	54.05	54.10	9,950	-1.90(-3.39%)
Jul 15, 2022	56.08	56.10	56.00	56.00	1,965	+0.00(+0.00%)
Jul 14, 2022	56.08	56.20	56.00	56.00	5,633	+0.00(+0.00%)
Jul 13, 2022	56.10	56.17	56.00	56.00	3,411	+0.00(+0.00%)
Jul 12, 2022	56.10	56.10	56.00	56.00	1,640	+0.00(+0.00%)
Jul 11, 2022	56.20	56.20	56.00	56.00	3,274	-0.49(-0.87%)
Jul 08, 2022	56.05	56.49	56.00	56.49	3,710	+0.47(+0.84%)
Jul 07, 2022	56.02	56.02	56.02	56.02	475	-0.98(-1.72%)
Jul 06, 2022	57.00	57.00	57.00	57.00	353	-0.25(-0.44%)
Jul 01, 2022				57.25	183	+0.25(+0.44%)
Jun 30, 2022	57.00	57.00	57.00	57.00	1,010	+0.20(+0.35%)
Jun 29, 2022	55.97	57.00	55.97	56.80	853	+1.02(+1.83%)
Jun 28, 2022	55.78	55.78	55.78	55.78	452	+0.74(+1.34%)
Jun 27, 2022	55.00	55.98	55.00	55.04	11,590	+0.29(+0.53%)
Jun 24, 2022	55.88	56.00	54.75	54.75	6,801	-0.25(-0.45%)
Jun 23, 2022	55.00	55.00	55.00	55.00	1,458	-0.65(-1.17%)
Jun 22, 2022	55.65	55.65	55.65	55.65	681	+0.05(+0.09%)
Jun 21, 2022	55.60	55.60	55.60	55.60	1,718	+0.10(+0.18%)
Jun 17, 2022	56.19	56.19	55.50	55.50	853	+0.10(+0.18%)
Jun 16, 2022	56.75	56.75	55.10	55.40	2,345	-2.10(-3.65%)
Jun 15, 2022	57.50	57.50	57.50	57.50	4,237	-0.50(-0.86%)
Jun 14, 2022	58.00	58.00	58.00	58.00	1,417	-0.20(-0.34%)
Jun 13, 2022	58.00	58.30	58.00	58.20	1,143	+0.00(+0.00%)
Jun 10, 2022	58.00	58.20	58.00	58.20	731	-0.20(-0.34%)
Jun 09, 2022	57.75	58.40	57.75	58.40	4,426	+1.40(+2.46%)
Jun 08, 2022	58.50	58.50	56.39	57.00	773	-2.27(-3.83%)
Jun 07, 2022	59.00	59.27	58.75	59.27	1,084	+0.77(+1.32%)
Jun 06, 2022	58.50	58.50	58.50	58.50	593	-0.50(-0.85%)
Jun 03, 2022	60.50	60.50	59.00	59.00	549	-2.00(-3.28%)
Jun 02, 2022	62.05	62.20	60.00	61.00	4,871	-3.00(-4.69%)
Jun 01, 2022	57.30	64.50	57.25	64.00	8,489	+6.50(+11.30%)
May 31, 2022	57.48	57.50	56.50	57.50	1,146	+0.70(+1.23%)
May 27, 2022	56.25	56.80	56.25	56.80	1,594	+1.01(+1.81%)
May 26, 2022	55.12	55.79	55.06	55.79	3,427	+0.74(+1.34%)
May 25, 2022	55.27	55.27	55.05	55.05	726	-0.05(-0.09%)
May 24, 2022	55.10	55.10	55.05	55.10	1,348	-0.10(-0.18%)
May 23, 2022	54.90	55.35	54.90	55.20	2,377	+0.15(+0.27%)
May 20, 2022	55.45	55.45	55.05	55.05	600	+0.00(+0.00%)
May 19, 2022	55.05	55.05	55.05	55.05	776	-0.45(-0.81%)
May 18, 2022	55.50	55.50	55.50	55.50	293	-0.10(-0.18%)
May 17, 2022	55.50	55.60	55.50	55.60	742	+0.47(+0.85%)
May 16, 2022	55.00	55.13	55.00	55.13	600	+0.38(+0.69%)
May 13, 2022	54.75	55.00	54.75	54.75	3,548	+0.00(+0.00%)
May 12, 2022	54.11	54.75	54.10	54.75	6,190	+0.04(+0.07%)
May 11, 2022	54.30	54.89	54.30	54.71	1,128	-0.04(-0.07%)
May 10, 2022	55.14	56.00	54.43	54.75	7,203	-0.27(-0.50%)
May 09, 2022	55.00	56.24	54.90	55.02	5,685	-0.95(-1.71%)
May 06, 2022	55.98	55.98	55.03	55.98	713	-0.24(-0.43%)
May 05, 2022	58.00	58.00	55.55	56.22	2,402	-1.77(-3.05%)
May 04, 2022	55.07	57.99	55.07	57.99	3,772	+2.92(+5.30%)
May 03, 2022	55.30	55.48	55.07	55.07	1,841	-0.18(-0.33%)
May 02, 2022	55.80	56.04	55.25	55.25	1,626	-0.02(-0.04%)
Apr 29, 2022	57.25	57.25	55.27	55.27	752	-1.78(-3.12%)
Apr 28, 2022	56.00	57.05	56.00	57.05	2,014	+0.81(+1.43%)
Apr 27, 2022	55.50	56.30	55.08	56.24	1,390	-0.81(-1.41%)
Apr 26, 2022	57.90	57.90	57.05	57.05	1,313	-0.85(-1.47%)
Apr 25, 2022	57.80	58.50	55.07	57.90	4,140	+0.40(+0.70%)
Apr 22, 2022	59.01	59.01	57.50	57.50	4,002	-1.50(-2.54%)
Apr 21, 2022	59.20	59.20	59.00	59.00	970	-1.00(-1.67%)
Apr 20, 2022	60.00	60.00	59.25	60.00	589	+0.98(+1.66%)
Apr 19, 2022	59.02	59.02	59.02	59.02	650	-0.88(-1.47%)
Apr 18, 2022	59.80	60.00	58.60	59.90	1,418	+0.90(+1.53%)
Apr 14, 2022	58.75	59.80	58.75	59.00	1,680	+0.25(+0.43%)
Apr 13, 2022	60.40	60.60	58.55	58.75	2,666	-2.25(-3.69%)
Apr 12, 2022	61.99	61.99	61.00	61.00	3,743	-1.00(-1.61%)
Apr 11, 2022	62.00	62.00	62.00	62.00	212	+1.23(+2.02%)
Apr 08, 2022	60.70	60.77	60.70	60.77	345	+0.47(+0.78%)
Apr 07, 2022	60.60	60.60	60.30	60.30	767	+0.80(+1.34%)
Apr 06, 2022	60.90	60.90	58.70	59.50	2,032	+0.51(+0.86%)
Apr 05, 2022	59.00	59.00	58.00	58.99	2,460	-0.01(-0.02%)
Apr 04, 2022	60.50	61.00	59.00	59.00	8,656	-1.23(-2.04%)
Apr 01, 2022	63.00	64.05	60.23	60.23	3,617	-1.77(-2.85%)
Mar 31, 2022	63.00	63.00	62.00	62.00	1,251	-0.50(-0.80%)
Mar 30, 2022	63.67	63.67	62.50	62.50	2,659	-2.00(-3.10%)
Mar 29, 2022	64.50	64.50	64.50	64.50	304	-0.54(-0.83%)
Mar 28, 2022	64.99	65.04	64.99	65.04	2,112	+1.09(+1.70%)
Mar 25, 2022	64.00	64.00	63.95	63.95	607	-0.05(-0.08%)
Mar 24, 2022	63.50	65.00	63.50	64.00	1,066	+0.00(+0.00%)
Mar 23, 2022	64.00	64.00	64.00	64.00	557	+1.00(+1.59%)
Mar 22, 2022	63.00	63.75	63.00	63.00	1,172	+0.00(+0.00%)
Mar 21, 2022	63.99	63.99	63.00	63.00	1,811	+1.95(+3.19%)
Mar 18, 2022	63.00	66.94	61.05	61.05	3,669	-4.84(-7.35%)
Mar 17, 2022	59.50	65.89	59.50	65.89	5,787	+7.39(+12.63%)
Mar 16, 2022	59.97	60.00	58.50	58.50	7,948	-1.45(-2.42%)
Mar 15, 2022	59.00	60.00	59.00	59.95	972	+1.95(+3.36%)
Mar 14, 2022	60.89	60.89	58.00	58.00	3,830	+0.00(+0.00%)
Mar 11, 2022	56.25	58.94	56.25	58.00	1,219	+2.50(+4.50%)
Mar 10, 2022	54.10	55.75	53.90	55.50	39,961	+2.00(+3.74%)
Mar 09, 2022	52.70	53.97	52.70	53.50	14,280	+0.95(+1.81%)
Mar 08, 2022	52.99	53.50	52.50	52.55	38,470	-0.45(-0.85%)
Mar 07, 2022	54.05	54.05	53.00	53.00	3,393	-1.00(-1.85%)
Mar 04, 2022	53.00	54.10	53.00	54.00	1,774	+0.49(+0.92%)
Mar 03, 2022	55.63	55.83	52.61	53.51	4,396	-2.49(-4.45%)
Mar 02, 2022	56.00	56.95	55.50	56.00	2,468	+3.65(+6.97%)
Mar 01, 2022	55.35	55.35	52.35	52.35	3,389	-4.65(-8.16%)
Feb 28, 2022	57.20	57.20	55.10	57.00	2,425	-1.00(-1.72%)
Feb 25, 2022	57.15	58.00	57.15	58.00	492	+0.27(+0.47%)
Feb 24, 2022	58.20	58.20	56.50	57.73	12,834	-0.98(-1.67%)
Feb 23, 2022	59.50	59.50	58.20	58.71	3,029	-1.06(-1.77%)
Feb 22, 2022	59.80	59.80	59.77	59.77	560	-0.23(-0.38%)
Feb 18, 2022				60.00	0	+0.02(+0.03%)
Feb 17, 2022	60.50	60.50	59.96	59.98	1,861	-0.57(-0.94%)
Feb 15, 2022				60.55	71	+0.15(+0.25%)
Feb 14, 2022	61.10	61.49	60.06	60.40	2,065	-1.10(-1.79%)
Feb 11, 2022	61.50	62.09	61.50	61.50	1,029	-0.32(-0.52%)
Feb 10, 2022	62.06	62.06	61.50	61.82	1,774	-0.24(-0.39%)
Feb 09, 2022	62.27	63.20	62.06	62.06	1,079	+0.03(+0.05%)
Feb 08, 2022	62.02	63.00	62.02	62.03	866	-0.97(-1.54%)
Feb 07, 2022	63.25	63.25	63.00	63.00	713	+0.00(+0.00%)
Feb 04, 2022	61.46	63.25	61.46	63.00	2,922	-0.47(-0.74%)
Feb 03, 2022	63.00	63.47		63.47	1,175	+0.93(+1.49%)
Feb 02, 2022	61.82	62.74	61.82	62.54	2,246	+0.54(+0.87%)
Feb 01, 2022	61.80	62.50	61.80	62.00	1,860	+0.50(+0.81%)
Jan 31, 2022	61.45	61.70	61.45	61.50	3,503	+0.00(+0.00%)
Jan 28, 2022	61.99	62.00	61.48	61.50	1,160	+0.00(+0.00%)
Jan 27, 2022	61.28	61.50	61.28	61.50	5,963	+0.00(+0.00%)
Jan 26, 2022	60.50	61.50	60.50	61.50	3,212	+0.25(+0.41%)
Jan 25, 2022	61.25	61.38	61.25	61.25	2,585	+0.95(+1.58%)
Jan 24, 2022	61.59	61.95	60.05	60.30	1,995	-1.65(-2.66%)
Jan 21, 2022	61.95	61.95	61.95	61.95	711	+0.36(+0.58%)
Jan 20, 2022	61.00	61.59	60.50	61.59	809	+1.49(+2.48%)
Jan 19, 2022	60.10	60.10	60.10	60.10	466	+0.05(+0.08%)
Jan 18, 2022	60.83	61.20	60.05	60.05	6,179	-0.80(-1.31%)
Jan 14, 2022				60.85	0	+0.85(+1.42%)
Jan 13, 2022	59.99	60.80	59.55	60.00	10,147	+0.35(+0.59%)
Jan 12, 2022	59.99	59.99	59.65	59.65	1,006	-0.34(-0.57%)
Jan 11, 2022	60.15	60.35	59.88	59.99	2,672	-0.81(-1.33%)
Jan 10, 2022	61.00	62.50	60.10	60.80	1,725	+0.80(+1.33%)
Jan 07, 2022	58.10	62.50	58.10	60.00	7,290	+1.80(+3.09%)
Jan 06, 2022	58.20	59.90	58.20	58.20	266	-1.79(-2.98%)
Jan 04, 2022		59.99	59.99	59.99	272	-0.01(-0.02%)
Jan 03, 2022	58.20	60.00	58.20	60.00	3,119	+0.89(+1.51%)
Dec 31, 2021	59.11	59.11	59.11	59.11	510	+1.01(+1.74%)
Dec 29, 2021		58.10	58.10	58.10	127	+0.00(+0.00%)
Dec 28, 2021	59.00	59.00	58.10	58.10	452	+0.00(+0.00%)
Dec 27, 2021	58.00	58.10	58.00	58.10	1,022	+0.10(+0.17%)
Dec 23, 2021	58.00	59.00	58.00	58.00	1,275	+0.00(+0.00%)
Dec 22, 2021	58.00	58.00	57.99	58.00	5,250	+0.45(+0.78%)
Dec 21, 2021	58.97	59.30	57.55	57.55	10,972	-1.70(-2.87%)
Dec 17, 2021		59.25	59.25	59.25	134	+0.75(+1.28%)
Dec 16, 2021	58.50	58.50	58.50	58.50	3,338	-0.25(-0.43%)
Dec 15, 2021	58.84	59.00	58.50	58.75	2,920	+0.25(+0.43%)
Dec 14, 2021	58.50	58.52	58.43	58.50	5,665	-0.50(-0.85%)
Dec 13, 2021	59.50	59.50	58.50	59.00	2,002	+0.46(+0.79%)
Dec 10, 2021	57.50	58.55	57.50	58.54	3,818	+1.04(+1.81%)
Dec 09, 2021	57.61	57.66	57.18	57.50	1,829	+0.60(+1.05%)
Dec 08, 2021	56.13	57.71	56.13	56.90	18,936	-0.60(-1.04%)
Dec 07, 2021	57.75	57.75	57.50	57.50	419	-1.22(-2.08%)