Pink OTC Markets Inc (OP: OTCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016		16.88	16.88	16.88	58	-0.07(-0.41%)
Apr 27, 2016		16.95	16.95	16.95	11	-0.01(-0.04%)
Apr 26, 2016	17.00	17.00	16.96	16.96	280	-0.04(-0.26%)
Apr 25, 2016	16.68	17.10	16.68	17.00	2,889	+0.36(+2.17%)
Apr 22, 2016	16.81	16.81	16.60	16.64	3,236	-0.17(-1.02%)
Apr 21, 2016	17.00	17.00	16.81	16.81	1,997	-0.24(-1.38%)
Apr 20, 2016	17.00	17.05	17.00	17.05	1,958	-0.03(-0.19%)
Apr 19, 2016	17.00	17.10	17.00	17.08	1,724	-0.02(-0.13%)
Apr 18, 2016	17.10	17.10	17.00	17.10	6,312	+0.00(+0.00%)
Apr 15, 2016	17.10	17.10	17.10	17.10	100	-0.10(-0.58%)
Apr 14, 2016	17.20	17.25	17.20	17.20	4,340	-0.05(-0.29%)
Apr 13, 2016	17.25	17.25	17.25	17.25	2,008	+0.01(+0.06%)
Apr 12, 2016	17.25	17.25	17.24	17.24	3,400	+0.12(+0.70%)
Apr 11, 2016	17.12	17.12	17.12	17.12	1,120	-0.10(-0.57%)
Apr 07, 2016		17.22	17.22	17.22	0	+0.12(+0.69%)
Apr 06, 2016	17.01	17.10	17.00	17.10	976	+0.10(+0.59%)
Apr 05, 2016	17.00	17.00	17.00	17.00	104	-0.23(-1.31%)
Apr 04, 2016	17.25	17.25	17.23	17.23	3,133	+0.23(+1.32%)
Apr 01, 2016	17.00	17.25	17.00	17.00	707	+0.15(+0.89%)
Mar 31, 2016	16.75	16.95	16.75	16.85	7,655	+0.10(+0.60%)
Mar 30, 2016	16.65	16.75	16.65	16.75	1,400	+0.00(+0.00%)
Mar 29, 2016	16.75	16.75	16.75	16.75	204	+0.00(+0.00%)
Mar 28, 2016	16.55	16.75	16.55	16.75	4,150	+0.44(+2.70%)
Mar 24, 2016		16.31	16.31	16.31	0	-0.09(-0.55%)
Mar 23, 2016	16.40	16.40	16.40	16.40	502	-0.10(-0.60%)
Mar 22, 2016	16.85	16.85	16.50	16.50	220	+0.00(+0.00%)
Mar 21, 2016	16.50	16.50	16.50	16.50	404	-0.20(-1.20%)
Mar 18, 2016	16.55	16.70	16.55	16.70	710	+0.45(+2.77%)
Mar 17, 2016	16.25	16.25	16.25	16.25	2,588	+0.00(+0.00%)
Mar 16, 2016	16.32	16.32	16.25	16.25	3,023	-0.12(-0.73%)
Mar 14, 2016		16.37	16.37	16.37	0	-0.11(-0.67%)
Mar 11, 2016	16.55	16.55	16.48	16.48	3,950	+0.68(+4.30%)
Mar 10, 2016	15.80	15.80	15.80	15.80	500	+0.00(+0.00%)
Mar 09, 2016	15.80	15.80	15.80	15.80	1,019	-0.20(-1.25%)
Mar 08, 2016	16.15	16.15	16.00	16.00	2,358	-0.15(-0.93%)
Mar 07, 2016	16.16	16.29	16.14	16.15	3,514	+0.00(+0.00%)
Mar 04, 2016	16.14	16.15	16.14	16.15	600	+0.05(+0.31%)
Mar 03, 2016	15.75	16.14	15.75	16.10	7,885	+0.36(+2.25%)
Mar 02, 2016	15.61	15.75	15.60	15.74	1,077	+0.14(+0.88%)
Mar 01, 2016	15.61	15.61	15.61	15.61	1,060	+0.00(+0.00%)
Feb 29, 2016	15.61	15.61	15.58	15.61	1,560	-0.00(-0.01%)
Feb 26, 2016	15.61	15.61	15.61	15.61	700	+0.03(+0.19%)
Feb 25, 2016	15.30	15.61	15.30	15.58	2,530	-0.03(-0.19%)
Feb 24, 2016	15.61	15.61	15.61	15.61	201	+0.00(+0.01%)
Feb 23, 2016	14.86	15.61	14.86	15.61	3,308	+1.01(+6.90%)
Feb 22, 2016	14.94	14.94	14.60	14.60	463	-0.08(-0.54%)
Feb 19, 2016	14.65	14.75	14.65	14.68	1,222	+0.15(+1.07%)
Feb 18, 2016	14.53	14.53	14.53	14.53	952	+0.03(+0.17%)
Feb 17, 2016	14.50	14.50	14.50	14.50	2,721	-0.44(-2.95%)
Feb 16, 2016	14.90	14.94	14.50	14.94	1,203	-0.06(-0.40%)
Feb 10, 2016		15.00	15.00	15.00	0	+0.00(+0.00%)
Feb 09, 2016	15.10	15.10	15.00	15.00	1,400	-0.25(-1.64%)
Feb 08, 2016	15.25	15.25	15.25	15.25	2,400	-0.15(-0.97%)
Feb 05, 2016	15.65	15.65	15.40	15.40	678	-0.15(-0.96%)
Feb 04, 2016	15.75	15.75	15.55	15.55	278	-0.45(-2.81%)
Feb 01, 2016		16.00	16.00	16.00	8	+0.01(+0.06%)
Jan 29, 2016	15.99	15.99	15.99	15.99	200	-0.11(-0.68%)
Jan 28, 2016	16.00	16.10	16.00	16.10	550	+0.55(+3.54%)
Jan 27, 2016	15.84	15.84	15.55	15.55	1,008	-0.33(-2.08%)
Jan 25, 2016		15.88	15.88	15.88	4	+0.63(+4.13%)
Jan 22, 2016	15.25	15.43	15.25	15.25	2,820	+0.10(+0.66%)
Jan 20, 2016		15.15	15.15	15.15	95	-0.30(-1.94%)
Jan 19, 2016	15.45	15.45	15.45	15.45	1,270	+0.05(+0.32%)
Jan 15, 2016		15.40	15.40	15.40	0	-0.60(-3.75%)
Jan 12, 2016		16.00	16.00	16.00	35	-0.15(-0.93%)
Jan 08, 2016		16.15	16.15	16.15	23	+0.05(+0.31%)
Jan 07, 2016	15.10	16.50	15.10	16.10	3,561	-0.13(-0.80%)
Jan 06, 2016	16.15	16.23	16.15	16.23	2,500	+0.00(+0.00%)
Jan 05, 2016	16.00	16.25	16.00	16.23	5,089	-0.02(-0.12%)
Jan 04, 2016	16.20	16.25	16.20	16.25	8,148	-0.05(-0.31%)
Dec 31, 2015		16.30	16.30	16.30	0	+0.30(+1.88%)
Dec 30, 2015	15.50	16.35	15.50	16.00	3,236	+0.07(+0.44%)
Dec 29, 2015	15.96	15.96	15.93	15.93	416	-0.07(-0.44%)
Dec 28, 2015	16.00	16.00	16.00	16.00	1,023	+0.60(+3.90%)
Dec 23, 2015		15.40	15.40	15.40	0	-0.30(-1.91%)
Dec 22, 2015	15.55	15.85	15.55	15.70	6,904	-0.15(-0.95%)
Dec 21, 2015	15.85	15.85	15.85	15.85	400	-0.15(-0.94%)
Dec 18, 2015	16.00	16.00	16.00	16.00	833	-0.25(-1.54%)
Dec 16, 2015		16.25	16.25	16.25	2	+0.25(+1.56%)
Dec 11, 2015		16.00	16.00	16.00	0	-0.35(-2.14%)
Dec 10, 2015	16.35	16.35	16.35	16.35	100	+0.35(+2.19%)
Dec 08, 2015		16.00	16.00	16.00	80	-0.35(-2.14%)
Dec 07, 2015	16.48	16.48	16.35	16.35	5,532	+0.05(+0.31%)
Dec 04, 2015	16.40	16.40	16.30	16.30	6,800	-0.05(-0.31%)
Dec 03, 2015	16.30	16.35	16.30	16.35	7,030	-0.05(-0.30%)
Dec 02, 2015	16.55	16.55	16.21	16.40	11,400	-0.05(-0.30%)
Dec 01, 2015	16.45	16.45	16.45	16.45	1,110	+0.24(+1.48%)
Nov 30, 2015	16.25	16.25	16.21	16.21	5,632	+0.06(+0.37%)
Nov 25, 2015		16.15	16.15	16.15	20	+0.20(+1.25%)
Nov 24, 2015	15.29	15.95	15.29	15.95	2,350	+0.70(+4.59%)
Nov 23, 2015	15.20	15.25	15.20	15.25	2,000	+0.10(+0.66%)
Nov 20, 2015	15.15	15.15	15.15	15.15	3,075	+0.05(+0.33%)
Nov 19, 2015	15.20	15.20	15.10	15.10	2,300	+0.05(+0.33%)
Nov 18, 2015	15.10	15.10	15.00	15.05	3,035	+0.10(+0.67%)
Nov 17, 2015	15.05	15.05	14.95	14.95	4,400	+0.20(+1.36%)
Nov 16, 2015	14.55	15.05	14.40	14.75	2,430	+0.75(+5.36%)
Nov 13, 2015	14.40	14.50	13.65	14.00	5,774	-0.50(-3.45%)
Nov 12, 2015	13.35	14.50	13.29	14.50	40,680	+1.15(+8.61%)
Nov 11, 2015	13.35	13.35	13.30	13.35	4,800	+0.15(+1.14%)
Nov 10, 2015	13.45	13.45	13.20	13.20	1,535	-0.29(-2.15%)
Nov 09, 2015	13.55	13.55	13.49	13.49	1,400	-0.06(-0.44%)
Nov 06, 2015	13.60	13.61	13.54	13.55	8,490	+0.01(+0.07%)
Nov 05, 2015	13.68	13.68	13.54	13.54	5,500	-0.14(-1.02%)
Nov 04, 2015	13.71	13.74	13.60	13.68	2,457	-0.10(-0.73%)
Nov 03, 2015	13.74	13.78	13.74	13.78	2,704	+0.04(+0.29%)
Nov 02, 2015	13.75	13.75	13.74	13.74	2,300	-0.05(-0.36%)
Oct 30, 2015	13.77	13.79	13.65	13.79	1,500	+0.01(+0.07%)
Oct 29, 2015	13.79	13.79	13.78	13.78	2,429	-0.11(-0.79%)
Oct 28, 2015	14.05	14.05	13.86	13.89	6,980	-0.16(-1.14%)
Oct 26, 2015		14.05	14.05	14.05	0	-0.05(-0.35%)
Oct 23, 2015	14.09	14.21	14.09	14.10	6,797	-0.03(-0.21%)
Oct 22, 2015	14.15	14.15	14.13	14.13	3,542	+0.03(+0.21%)
Oct 21, 2015	14.10	14.15	14.10	14.10	4,500	+0.00(+0.00%)
Oct 20, 2015	14.10	14.10	14.10	14.10	100	+0.05(+0.36%)
Oct 19, 2015	14.05	14.05	14.05	14.05	400	-0.05(-0.35%)
Oct 16, 2015	14.10	14.10	14.10	14.10	101	+0.05(+0.36%)
Oct 13, 2015		14.05	14.05	14.05	1	-0.05(-0.35%)
Oct 12, 2015	14.10	14.10	14.10	14.10	1,300	+0.10(+0.71%)
Oct 09, 2015	14.00	14.00	13.95	14.00	4,090	-0.04(-0.28%)
Oct 08, 2015	14.05	14.05	14.04	14.04	1,007	-0.11(-0.78%)
Oct 07, 2015	14.01	14.15	14.00	14.15	8,446	+0.15(+1.07%)
Oct 06, 2015	14.00	14.00	14.00	14.00	4,000	-0.10(-0.71%)
Oct 05, 2015	14.10	14.10	14.02	14.10	5,685	+0.10(+0.71%)
Oct 02, 2015	14.00	14.01	14.00	14.00	6,215	-0.02(-0.14%)
Oct 01, 2015	14.01	14.02	14.00	14.02	4,400	-0.08(-0.57%)
Sep 30, 2015	14.10	14.10	14.01	14.10	2,750	+0.07(+0.50%)
Sep 29, 2015	14.03	14.03	14.03	14.03	100	+0.03(+0.21%)
Sep 28, 2015	14.00	14.00	14.00	14.00	1,948	+0.00(+0.00%)
Sep 25, 2015	14.00	14.00	14.00	14.00	1,006	+0.00(+0.00%)
Sep 24, 2015	14.00	14.00	14.00	14.00	2,300	-0.05(-0.36%)
Sep 22, 2015		14.05	14.05	14.05	0	+0.00(+0.00%)
Sep 21, 2015	14.13	14.13	14.00	14.05	1,900	+0.05(+0.36%)
Sep 18, 2015	14.00	14.00	14.00	14.00	3,520	+0.00(+0.00%)
Sep 17, 2015	14.13	14.13	14.00	14.00	2,094	-0.05(-0.36%)
Sep 16, 2015	14.00	14.05	13.95	14.05	1,850	+0.05(+0.36%)
Sep 15, 2015	14.05	14.05	14.00	14.00	410	-0.04(-0.28%)
Sep 14, 2015	14.03	14.04	14.00	14.04	1,234	+0.04(+0.29%)
Sep 11, 2015	14.00	14.05	14.00	14.00	1,810	+0.00(+0.00%)
Sep 10, 2015	14.00	14.05	13.95	14.00	6,700	+0.00(+0.00%)
Sep 09, 2015	14.00	14.00	14.00	14.00	1,104	-0.11(-0.78%)
Sep 08, 2015	14.11	14.11	14.11	14.11	2,900	+0.06(+0.43%)
Sep 03, 2015		14.05	14.05	14.05	0	+0.04(+0.29%)
Sep 02, 2015	14.01	14.01	14.01	14.01	100	-0.20(-1.41%)
Aug 31, 2015		14.21	14.21	14.21	0	-0.01(-0.07%)
Aug 28, 2015	14.30	14.30	13.90	14.22	1,606	-0.08(-0.56%)
Aug 27, 2015	14.05	14.30	14.05	14.30	2,200	+0.14(+0.99%)
Aug 25, 2015		14.16	14.16	14.16	0	+0.10(+0.71%)
Aug 24, 2015	13.95	14.06	13.90	14.06	5,475	-0.34(-2.36%)
Aug 21, 2015	14.40	14.40	14.40	14.40	100	-0.05(-0.35%)
Aug 20, 2015	14.50	14.50	14.45	14.45	1,350	-0.05(-0.34%)
Aug 19, 2015	14.55	14.55	14.50	14.50	2,000	-0.01(-0.07%)
Aug 18, 2015	14.65	14.66	14.51	14.51	4,021	-0.19(-1.29%)
Aug 17, 2015	14.70	14.70	14.70	14.70	5,900	+0.00(+0.00%)
Aug 14, 2015	14.70	14.70	14.70	14.70	800	+0.07(+0.48%)
Aug 13, 2015	14.70	14.70	14.63	14.63	2,360	-0.12(-0.81%)
Aug 12, 2015	14.75	14.75	14.75	14.75	494	+0.00(+0.00%)
Aug 11, 2015	14.75	14.75	14.75	14.75	608	+0.00(+0.00%)
Aug 10, 2015	14.75	14.80	14.73	14.75	13,089	+0.25(+1.72%)
Aug 07, 2015	14.25	14.50	14.25	14.50	2,002	+0.33(+2.33%)
Aug 06, 2015	14.20	14.55	14.17	14.17	17,650	-0.08(-0.56%)
Aug 05, 2015	14.25	14.25	14.25	14.25	113	+0.05(+0.35%)
Aug 04, 2015	14.20	14.20	14.20	14.20	1,000	-0.10(-0.70%)
Aug 03, 2015	14.30	14.30	14.30	14.30	1,250	+0.05(+0.35%)
Jul 31, 2015	14.40	14.40	14.20	14.25	8,100	-0.15(-1.04%)
Jul 30, 2015	14.40	14.40	14.25	14.40	1,296	-0.10(-0.69%)
Jul 29, 2015	14.50	14.50	14.50	14.50	1,400	-0.05(-0.34%)
Jul 28, 2015	14.20	14.55	14.05	14.55	800	+0.35(+2.46%)
Jul 27, 2015	14.50	14.50	14.20	14.20	1,610	-0.35(-2.41%)
Jul 24, 2015	14.55	14.55	14.55	14.55	1,000	+0.05(+0.34%)
Jul 23, 2015	14.50	14.50	14.50	14.50	1,600	+0.00(+0.00%)
Jul 22, 2015	14.60	14.60	14.50	14.50	879	+0.10(+0.69%)
Jul 21, 2015	14.50	14.50	14.40	14.40	1,520	-0.40(-2.70%)
Jul 20, 2015	14.50	14.80	14.50	14.80	400	+0.40(+2.78%)
Jul 16, 2015		14.40	14.40	14.40	0	+0.00(+0.00%)
Jul 15, 2015	14.40	14.40	14.20	14.40	1,603	+0.01(+0.07%)
Jul 14, 2015	14.45	14.45	14.39	14.39	1,100	+0.19(+1.34%)
Jul 13, 2015	14.53	14.53	14.20	14.20	811	-0.40(-2.74%)
Jul 10, 2015	14.60	14.60	14.60	14.60	1,014	-0.05(-0.34%)
Jul 09, 2015	14.88	14.90	14.60	14.65	5,000	-0.10(-0.68%)
Jul 08, 2015	15.80	15.80	14.00	14.75	52,500	-1.10(-6.94%)
Jul 07, 2015	15.80	15.85	15.70	15.85	8,202	+0.10(+0.63%)
Jul 06, 2015	15.09	15.75	15.09	15.75	23,000	+0.85(+5.70%)
Jun 30, 2015		14.90	14.90	14.90	0	-0.10(-0.67%)
Jun 29, 2015	15.40	15.40	15.00	15.00	1,088	-0.41(-2.66%)
Jun 26, 2015	15.50	15.50	15.41	15.41	452	-0.34(-2.16%)
Jun 25, 2015	16.25	16.25	15.60	15.75	2,000	-0.50(-3.08%)
Jun 24, 2015	16.00	16.25	16.00	16.25	2,500	+0.25(+1.56%)
Jun 23, 2015	15.90	16.00	15.90	16.00	29,104	+0.00(+0.00%)
Jun 16, 2015		16.00	16.00	16.00	0	-0.25(-1.54%)
Jun 10, 2015		16.25	16.25	16.25	0	+0.05(+0.31%)
Jun 03, 2015		16.20	16.20	16.20	0	+0.00(+0.00%)
Jun 02, 2015	16.20	16.20	16.20	16.20	500	+0.05(+0.31%)
Jun 01, 2015	16.15	16.15	16.15	16.15	1,080	-0.10(-0.62%)
May 29, 2015	16.25	16.25	16.25	16.25	1,085	-0.25(-1.52%)
May 21, 2015		16.50	16.50	16.50	5	+0.75(+4.76%)
May 19, 2015		15.75	15.75	15.75	0	+0.25(+1.61%)
May 18, 2015	15.50	15.50	15.50	15.50	1,001	-0.45(-2.82%)
May 15, 2015	15.70	15.95	15.70	15.95	280	+0.50(+3.24%)
May 13, 2015		15.45	15.45	15.45	0	-0.05(-0.32%)
May 12, 2015	15.75	15.75	15.50	15.50	1,779	-0.25(-1.59%)
May 11, 2015	15.75	15.75	15.75	15.75	336	+0.00(+0.00%)
May 08, 2015	15.75	15.75	15.75	15.75	700	-0.01(-0.06%)
May 07, 2015	16.15	16.15	15.76	15.76	1,100	-0.24(-1.50%)
May 05, 2015		16.00	16.00	16.00	40	-0.10(-0.62%)
May 04, 2015	16.10	16.10	16.10	16.10	3,371	+0.00(+0.00%)