Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pink OTC Markets Inc (OP: OTCM )

52.14 +0.29 (+0.56%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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 29, 2014 8.650 8.650 8.650 0 +0.00(+0.00%)
Apr 28, 2014 8.670 8.670 8.650 8.650 4,977 +0.00(+0.00%)
Apr 25, 2014 8.790 8.790 8.650 8.650 1,251 +0.00(+0.00%)
Apr 24, 2014 8.650 8.650 8.650 8.650 206 +0.00(+0.00%)
Apr 22, 2014 8.650 8.650 8.650 0 +0.00(+0.00%)
Apr 21, 2014 8.650 8.650 8.650 8.650 17,500 +0.00(+0.00%)
Apr 15, 2014 8.650 8.650 8.650 0 -0.03(-0.35%)
Apr 14, 2014 8.680 8.680 8.680 8.680 119 +0.01(+0.12%)
Apr 10, 2014 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Apr 09, 2014 8.500 8.670 8.500 8.670 985 +0.17(+2.00%)
Apr 07, 2014 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 04, 2014 8.500 8.500 8.500 8.500 0 -0.02(-0.23%)
Apr 03, 2014 8.520 8.520 8.500 8.520 2,100 +0.02(+0.24%)
Mar 31, 2014 8.500 8.500 8.500 0 +0.05(+0.59%)
Mar 28, 2014 8.400 8.450 8.400 8.450 0 +0.14(+1.68%)
Mar 24, 2014 8.310 8.310 8.310 26 +0.04(+0.48%)
Mar 21, 2014 8.270 8.270 8.270 8.270 565 +0.02(+0.24%)
Mar 20, 2014 8.240 8.250 8.240 8.250 990 -0.05(-0.60%)
Mar 14, 2014 8.300 8.300 8.300 8.300 0 +0.05(+0.61%)
Mar 13, 2014 8.250 8.250 8.250 8.250 1,090 -0.05(-0.60%)
Mar 12, 2014 8.320 8.320 8.300 8.300 1,000 +0.04(+0.48%)
Mar 11, 2014 8.400 8.400 8.260 8.260 1,000 +0.00(+0.00%)
Mar 10, 2014 8.280 8.280 8.260 8.260 1,000 +0.01(+0.12%)
Mar 06, 2014 8.250 8.250 8.250 0 -0.01(-0.12%)
Mar 05, 2014 8.260 8.260 8.260 8.260 1,220 +0.06(+0.73%)
Feb 25, 2014 8.200 8.200 8.200 88 +0.05(+0.61%)
Feb 24, 2014 8.200 8.200 8.150 8.150 7,339 -0.25(-2.98%)
Feb 21, 2014 8.400 8.400 8.400 8.400 0 +0.40(+5.00%)
Feb 20, 2014 8.000 8.400 7.990 8.000 925 +0.00(+0.00%)
Feb 19, 2014 8.350 8.350 7.950 8.000 1,460 -0.39(-4.65%)
Feb 18, 2014 8.140 8.390 8.140 8.390 500 +0.69(+8.96%)
Feb 14, 2014 7.700 7.700 7.700 0 -0.04(-0.52%)
Feb 13, 2014 7.750 7.750 7.740 7.740 325 -0.11(-1.40%)
Feb 12, 2014 7.750 7.850 7.750 7.850 400 +0.15(+1.95%)
Feb 11, 2014 7.700 7.700 7.700 7.700 200 -0.05(-0.65%)
Feb 10, 2014 7.750 7.750 7.750 7.750 213 +0.14(+1.84%)
Feb 07, 2014 7.610 7.610 7.610 7.610 0 +0.00(+0.00%)
Feb 06, 2014 7.590 7.610 7.590 7.610 1,430 -0.04(-0.52%)
Feb 05, 2014 7.620 7.650 7.610 7.650 1,457 +0.05(+0.66%)
Feb 04, 2014 7.600 7.600 7.600 7.600 250 -0.05(-0.65%)
Feb 03, 2014 7.650 7.650 7.650 7.650 980 +0.04(+0.53%)
Jan 31, 2014 7.590 7.610 7.450 7.610 0 +0.00(+0.00%)
Jan 30, 2014 7.720 7.720 7.610 7.610 8,830 -0.14(-1.81%)
Jan 29, 2014 7.750 7.750 7.750 7.750 3,310 +0.00(+0.00%)
Jan 28, 2014 7.700 7.760 7.690 7.750 6,177 +0.06(+0.78%)
Jan 27, 2014 7.690 7.690 7.690 7.690 423 -0.06(-0.77%)
Jan 24, 2014 7.800 7.800 7.750 7.750 0 -0.15(-1.90%)
Jan 17, 2014 7.900 7.900 7.900 3 -0.10(-1.25%)
Jan 15, 2014 8.000 8.000 8.000 8.000 0 +0.24(+3.09%)
Jan 14, 2014 7.768 7.768 7.760 7.760 1,304 +0.01(+0.13%)
Jan 10, 2014 7.750 7.750 7.750 3 +0.05(+0.65%)
Jan 08, 2014 7.700 7.700 7.700 0 -0.11(-1.41%)
Jan 06, 2014 7.810 7.810 7.810 0 +0.06(+0.77%)
Jan 02, 2014 7.750 7.750 7.750 7.750 1 +0.00(+0.00%)
Dec 31, 2013 7.750 7.750 7.750 0 +0.00(+0.00%)
Dec 30, 2013 7.750 7.750 7.750 7.750 110 -0.25(-3.12%)
Dec 27, 2013 8.000 8.000 8.000 8.000 2,000 +0.29(+3.76%)
Dec 20, 2013 7.710 7.710 7.710 35 +0.00(+0.00%)
Dec 17, 2013 7.710 7.710 7.710 0 -0.04(-0.52%)
Dec 16, 2013 7.710 7.750 7.710 7.750 500 +0.00(+0.00%)
Dec 13, 2013 7.750 7.750 7.750 7.750 440 +0.00(+0.00%)
Dec 05, 2013 7.750 7.750 7.750 7.750 0 -0.01(-0.13%)
Dec 04, 2013 7.760 7.760 7.760 7.760 600 -0.04(-0.51%)
Dec 03, 2013 7.800 7.820 7.800 7.800 2,300 +0.05(+0.65%)
Nov 29, 2013 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Nov 26, 2013 7.750 7.750 7.750 0 +0.04(+0.52%)
Nov 22, 2013 7.710 7.710 7.710 0 -0.39(-4.81%)
Nov 20, 2013 8.100 8.100 8.100 0 +0.38(+4.92%)
Nov 19, 2013 7.730 7.730 7.720 7.720 1,443 -0.07(-0.90%)
Nov 15, 2013 7.790 7.790 7.790 0 +0.09(+1.17%)
Nov 14, 2013 7.700 7.700 7.700 7.700 600 -0.01(-0.13%)
Nov 12, 2013 7.770 7.770 7.710 7.710 2,300 -0.04(-0.52%)
Nov 11, 2013 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Nov 07, 2013 7.750 7.750 7.750 0 -0.05(-0.64%)
Nov 06, 2013 7.800 7.800 7.800 7.800 4,750 +0.00(+0.00%)
Nov 04, 2013 7.800 7.800 7.800 0 +0.19(+2.50%)
Oct 31, 2013 7.610 7.610 7.610 0 +0.00(+0.00%)
Oct 29, 2013 7.610 7.610 7.610 0 +0.00(+0.00%)
Oct 28, 2013 7.610 7.610 7.610 7.610 100 +0.00(+0.00%)
Oct 25, 2013 7.700 7.750 7.610 7.610 4,190 -0.05(-0.65%)
Oct 21, 2013 7.660 7.660 7.660 0 +0.05(+0.66%)
Oct 18, 2013 7.610 7.628 7.610 7.610 900 +0.00(+0.00%)
Oct 17, 2013 7.650 7.650 7.610 7.610 550 -0.04(-0.52%)
Oct 16, 2013 7.650 7.650 7.650 7.650 245 +0.04(+0.53%)
Oct 11, 2013 7.610 7.610 7.610 0 +0.01(+0.13%)
Oct 10, 2013 7.600 7.600 7.600 7.600 800 -0.05(-0.65%)
Oct 08, 2013 7.650 7.650 7.650 0 -0.15(-1.92%)
Oct 07, 2013 7.800 7.800 7.800 7.800 100 +0.00(+0.00%)
Oct 04, 2013 7.800 7.800 7.800 7.800 900 +0.15(+1.96%)
Oct 03, 2013 7.800 7.800 7.650 7.650 3,050 -0.05(-0.65%)
Oct 02, 2013 7.700 7.700 7.700 7.700 200 +0.05(+0.65%)
Oct 01, 2013 7.670 7.670 7.650 7.650 200 -0.10(-1.29%)
Sep 25, 2013 7.750 7.750 7.750 7.750 0 -0.07(-0.90%)
Sep 24, 2013 7.840 7.840 7.820 7.820 300 +0.01(+0.13%)
Sep 23, 2013 7.810 7.810 7.810 7.810 127 +0.00(+0.00%)
Sep 20, 2013 7.800 7.810 7.800 7.810 4,873 +0.01(+0.13%)
Sep 19, 2013 7.800 7.800 7.800 7.800 1,075 +0.07(+0.91%)
Sep 18, 2013 7.730 7.730 7.730 7.730 2,000 +0.09(+1.18%)
Sep 17, 2013 7.730 7.730 7.640 7.640 1,750 -0.04(-0.52%)
Sep 13, 2013 7.680 7.680 7.680 7.680 0 -0.02(-0.26%)
Sep 12, 2013 7.700 7.700 7.700 7.700 100 -0.04(-0.52%)
Sep 10, 2013 7.740 7.740 7.740 0 +0.00(+0.00%)
Sep 05, 2013 7.740 7.740 7.740 0 -0.01(-0.13%)
Sep 03, 2013 7.750 7.750 7.750 0 +0.00(+0.00%)
Aug 27, 2013 7.750 7.750 7.750 0 +0.03(+0.39%)
Aug 26, 2013 7.720 7.720 7.720 7.720 1,000 -0.18(-2.28%)
Aug 23, 2013 7.900 7.900 7.900 7.900 1,262 +0.00(+0.00%)
Aug 22, 2013 7.900 7.900 7.900 7.900 100 -0.05(-0.63%)
Aug 20, 2013 7.950 7.950 7.950 0 -0.05(-0.62%)
Aug 19, 2013 8.000 8.000 8.000 8.000 100 +0.05(+0.63%)
Aug 16, 2013 7.950 7.950 7.950 7.950 400 -0.05(-0.62%)
Aug 14, 2013 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 12, 2013 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 09, 2013 8.000 8.000 8.000 8.000 1,791 +0.00(+0.00%)
Aug 08, 2013 8.250 8.250 8.000 8.000 7,132 -0.15(-1.84%)
Aug 05, 2013 8.150 8.150 8.150 0 -0.05(-0.61%)
Aug 02, 2013 8.200 8.200 8.200 8.200 500 +0.00(+0.00%)
Jul 31, 2013 8.200 8.200 8.200 0 -0.19(-2.26%)
Jul 30, 2013 8.390 8.390 8.390 8.390 1,200 +0.00(+0.00%)
Jul 29, 2013 8.390 8.390 8.390 8.390 150 +0.00(+0.00%)
Jul 26, 2013 8.390 8.390 8.390 8.390 100 +0.39(+4.88%)
Jul 25, 2013 8.000 8.000 8.000 8.000 2,997 +0.00(+0.00%)
Jul 22, 2013 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 19, 2013 8.000 8.000 8.000 8.000 1,300 +0.00(+0.00%)
Jul 11, 2013 8.000 8.000 8.000 8.000 0 -0.09(-1.11%)
Jul 09, 2013 8.090 8.090 8.090 0 +0.00(+0.00%)
Jul 08, 2013 8.090 8.090 8.090 8.090 150 +0.00(+0.00%)
Jul 01, 2013 8.090 8.090 8.090 8.090 0 -0.01(-0.12%)
Jun 26, 2013 8.100 8.100 8.100 8.100 0 +0.10(+1.25%)
Jun 25, 2013 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Jun 24, 2013 8.200 8.200 7.950 8.000 4,353 -0.20(-2.44%)
Jun 21, 2013 8.100 8.250 8.100 8.200 1,612 +0.11(+1.36%)
Jun 20, 2013 8.110 8.110 8.090 8.090 5,100 -0.01(-0.12%)
Jun 17, 2013 8.100 8.100 8.100 0 -0.05(-0.61%)
Jun 10, 2013 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jun 07, 2013 8.150 8.150 8.150 8.150 100 +0.00(+0.00%)
Jun 04, 2013 8.150 8.150 8.150 0 -0.05(-0.61%)
May 31, 2013 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
May 30, 2013 8.150 8.250 8.150 8.200 11,250 -0.05(-0.61%)
May 29, 2013 8.150 8.250 8.150 8.250 1,569 +0.10(+1.23%)
May 28, 2013 8.160 8.160 8.150 8.150 600 +0.00(+0.00%)
May 24, 2013 8.150 8.150 8.150 8.150 1,800 -0.01(-0.12%)
May 23, 2013 8.160 8.160 8.000 8.160 13,845 -0.09(-1.09%)
May 22, 2013 8.250 8.250 8.200 8.250 1,230 +0.05(+0.61%)
May 21, 2013 8.160 8.200 8.160 8.200 1,630 -0.25(-2.96%)
May 17, 2013 8.450 8.450 8.450 0 +0.00(+0.00%)
May 16, 2013 8.150 8.450 8.150 8.450 2,500 +0.40(+4.97%)
May 15, 2013 8.100 8.100 8.050 8.050 1,260 -0.15(-1.83%)
May 13, 2013 8.350 8.350 8.200 8.200 3,086 -0.25(-2.96%)
May 10, 2013 8.200 8.450 8.200 8.450 3,066 +0.25(+3.05%)
May 08, 2013 8.200 8.200 8.200 0 +0.00(+0.00%)
May 07, 2013 8.150 8.200 8.150 8.200 3,700 -0.05(-0.61%)
May 06, 2013 8.250 8.250 8.250 8.250 800 +0.20(+2.48%)
May 02, 2013 8.050 8.050 8.050 0 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.