Perfect Moment Ltd. (PMNT)
NYSEAMERICAN: PMNT · Real-Time Price · USD
0.935
+0.015 (1.71%)
Oct 25, 2024, 12:03 PM EDT - Market closed
Perfect Moment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.91 | 0.93 | 0.85 | 0.92 | 0.92 | 2.22% | 64,755 |
Oct 23, 2024 | 0.95 | 1.00 | 0.90 | 0.90 | 0.90 | -4.94% | 16,183 |
Oct 22, 2024 | 1.03 | 1.03 | 0.93 | 0.95 | 0.95 | -2.89% | 4,657 |
Oct 21, 2024 | 1.11 | 1.11 | 0.98 | 0.98 | 0.98 | -7.14% | 9,029 |
Oct 18, 2024 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | 3.96% | 5,259 |
Oct 17, 2024 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -2.51% | 2,727 |
Oct 16, 2024 | 1.00 | 1.07 | 0.95 | 1.04 | 1.04 | 6.80% | 12,803 |
Oct 15, 2024 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 1,112 |
Oct 14, 2024 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 2.11% | 6,073 |
Oct 11, 2024 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 2.70% | 1,281 |
Oct 10, 2024 | 0.99 | 0.99 | 0.83 | 0.93 | 0.93 | -6.57% | 5,598 |
Oct 9, 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 1,859 |
Oct 8, 2024 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 6,181 |
Oct 7, 2024 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 4,041 |
Oct 4, 2024 | 1.02 | 1.07 | 1.00 | 1.00 | 1.00 | - | 55,177 |
Oct 3, 2024 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -0.99% | 4,314 |
Oct 2, 2024 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 6,598 |
Oct 1, 2024 | 1.10 | 1.11 | 1.00 | 1.01 | 1.01 | -7.34% | 28,969 |
Sep 30, 2024 | 1.17 | 1.17 | 1.00 | 1.09 | 1.09 | -0.82% | 28,810 |
Sep 27, 2024 | 1.05 | 1.13 | 1.00 | 1.10 | 1.10 | -0.09% | 49,199 |
Sep 26, 2024 | 1.02 | 1.10 | 1.00 | 1.10 | 1.10 | - | 45,928 |
Sep 25, 2024 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | - | 3,345 |
Sep 24, 2024 | 1.03 | 1.12 | 1.03 | 1.10 | 1.10 | - | 17,013 |
Sep 23, 2024 | 1.15 | 1.15 | 0.99 | 1.10 | 1.10 | -0.09% | 37,588 |
Sep 20, 2024 | 1.01 | 1.15 | 1.00 | 1.10 | 1.10 | 12.35% | 22,342 |
Sep 19, 2024 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | 3.34% | 1,334 |
Sep 18, 2024 | 1.00 | 1.06 | 0.94 | 0.95 | 0.95 | -6.11% | 2,538 |
Sep 17, 2024 | 0.92 | 1.10 | 0.91 | 1.01 | 1.01 | - | 16,108 |
Sep 16, 2024 | 0.91 | 1.10 | 0.91 | 1.01 | 1.01 | 1.00% | 11,319 |
Sep 13, 2024 | 1.03 | 1.09 | 0.96 | 1.00 | 1.00 | 5.26% | 9,428 |
Sep 12, 2024 | 1.10 | 1.10 | 0.85 | 0.95 | 0.95 | -2.12% | 60,086 |
Sep 11, 2024 | 1.00 | 1.10 | 0.95 | 0.97 | 0.97 | -7.56% | 8,653 |
Sep 10, 2024 | 0.83 | 1.15 | 0.83 | 1.05 | 1.05 | 23.24% | 25,388 |
Sep 9, 2024 | 0.90 | 0.98 | 0.85 | 0.85 | 0.85 | -1.39% | 5,301 |
Sep 6, 2024 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | 2.86% | 1,229 |
Sep 5, 2024 | 1.01 | 1.01 | 0.84 | 0.84 | 0.84 | -7.83% | 10,372 |
Sep 4, 2024 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -8.86% | 653 |
Sep 3, 2024 | 1.04 | 1.04 | 0.91 | 1.00 | 1.00 | -2.91% | 12,939 |
Aug 30, 2024 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.49% | 2,793 |
Aug 29, 2024 | 1.03 | 1.12 | 1.03 | 1.03 | 1.03 | 3.54% | 1,025 |
Aug 28, 2024 | 0.93 | 0.99 | 0.91 | 0.99 | 0.99 | -1.00% | 1,970 |
Aug 27, 2024 | 0.98 | 1.00 | 0.93 | 1.00 | 1.00 | -2.91% | 15,663 |
Aug 26, 2024 | 1.00 | 1.04 | 0.94 | 1.03 | 1.03 | -0.96% | 22,516 |
Aug 23, 2024 | 1.12 | 1.14 | 1.02 | 1.04 | 1.04 | -7.14% | 17,508 |
Aug 22, 2024 | 1.13 | 1.21 | 0.98 | 1.12 | 1.12 | -6.67% | 80,678 |
Aug 21, 2024 | 1.19 | 1.22 | 1.11 | 1.20 | 1.20 | -0.83% | 8,165 |
Aug 20, 2024 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.75% | 367 |
Aug 19, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.08% | 1,014 |
Aug 16, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 613 |
Aug 15, 2024 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | -6.02% | 1,077 |
Aug 14, 2024 | 1.18 | 1.33 | 1.18 | 1.33 | 1.33 | 7.87% | 1,428 |
Aug 13, 2024 | 1.40 | 1.40 | 1.07 | 1.23 | 1.23 | -5.52% | 20,990 |
Aug 12, 2024 | 1.37 | 1.44 | 1.23 | 1.31 | 1.31 | -4.74% | 22,943 |
Aug 9, 2024 | 1.43 | 1.43 | 1.31 | 1.37 | 1.37 | -8.67% | 21,070 |
Aug 8, 2024 | 1.70 | 1.70 | 1.43 | 1.50 | 1.50 | -12.02% | 19,097 |
Aug 7, 2024 | 1.62 | 1.71 | 1.62 | 1.71 | 1.71 | 2.10% | 584 |
Aug 6, 2024 | 1.69 | 1.73 | 1.67 | 1.67 | 1.67 | -4.57% | 1,970 |
Aug 5, 2024 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -3.26% | 3,949 |
Aug 2, 2024 | 1.71 | 1.81 | 1.66 | 1.81 | 1.81 | 1.63% | 3,112 |
Aug 1, 2024 | 1.98 | 1.99 | 1.75 | 1.78 | 1.78 | -12.75% | 8,184 |
Jul 31, 2024 | 1.95 | 2.04 | 1.88 | 2.04 | 2.04 | 1.24% | 8,708 |
Jul 30, 2024 | 2.06 | 2.14 | 2.02 | 2.02 | 2.02 | -0.98% | 5,771 |
Jul 29, 2024 | 2.02 | 2.12 | 1.94 | 2.04 | 2.04 | -2.16% | 8,484 |
Jul 26, 2024 | 1.89 | 2.11 | 1.87 | 2.08 | 2.08 | 4.52% | 9,224 |
Jul 25, 2024 | 1.91 | 2.05 | 1.91 | 1.99 | 1.99 | 2.05% | 10,479 |
Jul 24, 2024 | 1.89 | 2.03 | 1.80 | 1.95 | 1.95 | 5.41% | 33,195 |
Jul 23, 2024 | 1.65 | 2.15 | 1.65 | 1.85 | 1.85 | 8.82% | 65,129 |
Jul 22, 2024 | 1.84 | 1.84 | 1.70 | 1.70 | 1.70 | 0.59% | 3,667 |
Jul 19, 2024 | 1.67 | 1.70 | 1.61 | 1.69 | 1.69 | -0.59% | 4,379 |
Jul 18, 2024 | 1.80 | 1.85 | 1.70 | 1.70 | 1.70 | -5.56% | 9,072 |
Jul 17, 2024 | 1.80 | 1.91 | 1.79 | 1.80 | 1.80 | 0.56% | 15,273 |
Jul 16, 2024 | 1.67 | 1.88 | 1.64 | 1.79 | 1.79 | 15.48% | 30,517 |
Jul 15, 2024 | 1.61 | 1.61 | 1.50 | 1.55 | 1.55 | -3.13% | 18,634 |
Jul 12, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,308 |
Jul 11, 2024 | 1.61 | 1.72 | 1.58 | 1.60 | 1.60 | 0.63% | 5,634 |
Jul 10, 2024 | 1.72 | 1.72 | 1.52 | 1.59 | 1.59 | -7.56% | 5,566 |
Jul 9, 2024 | 1.92 | 1.92 | 1.70 | 1.72 | 1.72 | -1.71% | 8,578 |
Jul 8, 2024 | 1.69 | 1.75 | 1.60 | 1.75 | 1.75 | 6.71% | 8,388 |
Jul 5, 2024 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.20% | 519 |
Jul 3, 2024 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | 1,015 |
Jul 2, 2024 | 1.75 | 1.75 | 1.55 | 1.66 | 1.66 | -22.79% | 46,763 |
Jul 1, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 123 |
Jun 28, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 250 |
Jun 27, 2024 | 2.18 | 2.20 | 2.05 | 2.15 | 2.15 | - | 7,469 |
Jun 26, 2024 | 2.45 | 2.45 | 2.15 | 2.15 | 2.15 | -8.51% | 9,547 |
Jun 25, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 204 |
Jun 24, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.17% | 309 |
Jun 21, 2024 | 2.40 | 2.45 | 2.28 | 2.30 | 2.30 | -4.17% | 5,876 |
Jun 20, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 109 |
Jun 18, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 61 |
Jun 17, 2024 | 2.66 | 2.93 | 2.33 | 2.40 | 2.40 | -9.77% | 7,105 |
Jun 14, 2024 | 2.81 | 2.89 | 2.31 | 2.66 | 2.66 | -1.48% | 13,140 |
Jun 13, 2024 | 2.69 | 2.70 | 2.69 | 2.70 | 2.70 | 1.89% | 252 |
Jun 12, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.12% | 760 |
Jun 11, 2024 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 7 |
Jun 10, 2024 | 2.94 | 2.94 | 2.63 | 2.68 | 2.68 | -7.55% | 4,366 |
Jun 7, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 39 |
Jun 6, 2024 | 2.87 | 2.90 | 2.87 | 2.90 | 2.90 | 1.72% | 1,011 |
Jun 5, 2024 | 2.75 | 2.85 | 2.75 | 2.85 | 2.85 | 4.40% | 3,055 |
Jun 4, 2024 | 2.68 | 2.75 | 2.67 | 2.73 | 2.73 | 4.60% | 4,339 |