Skip to main content
Perfect Moment Ltd. (PMNT)
NYSEAMERICAN: PMNT · Real-Time Price · USD
0.730
-0.070 (-8.75%)
Nov 20, 2024, 4:00 PM EST - Market closed

Perfect Moment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.750.800.700.730.73-8.75%26,859
Nov 19, 20240.850.900.740.800.80-102,390
Nov 18, 20240.800.840.700.800.80-3.61%43,732
Nov 15, 20240.900.900.830.830.83-7.78%24,751
Nov 14, 20240.901.050.850.900.905.88%29,191
Nov 13, 20240.980.980.830.850.85-12.37%30,069
Nov 12, 20240.981.010.940.970.971.04%7,613
Nov 11, 20240.971.080.930.960.96-2.03%35,452
Nov 8, 20241.001.000.970.980.98-2.01%40,768
Nov 7, 20241.021.070.991.001.004.16%50,322
Nov 6, 20241.091.100.960.960.96-13.50%23,097
Nov 5, 20241.191.191.091.111.111.83%20,399
Nov 4, 20241.171.171.081.091.09-3.96%3,583
Nov 1, 20241.301.301.121.141.14-5.42%16,610
Oct 31, 20241.061.201.061.201.209.09%38,733
Oct 30, 20240.991.110.991.101.1017.01%19,732
Oct 29, 20240.971.000.940.940.94-0.73%7,566
Oct 28, 20240.940.990.940.950.951.28%4,312
Oct 25, 20240.950.980.900.940.941.64%18,395
Oct 24, 20240.910.930.850.920.922.22%64,755
Oct 23, 20240.951.000.900.900.90-4.94%16,183
Oct 22, 20241.031.030.930.950.95-2.89%4,657
Oct 21, 20241.111.110.980.980.98-7.14%9,029
Oct 18, 20241.051.091.031.051.053.96%5,259
Oct 17, 20241.081.081.011.011.01-2.51%2,727
Oct 16, 20241.001.070.951.041.046.80%12,803
Oct 15, 20240.950.970.950.970.97-1,112
Oct 14, 20241.001.000.970.970.972.11%6,073
Oct 11, 20240.950.950.900.950.952.70%1,281
Oct 10, 20240.990.990.830.930.93-6.57%5,598
Oct 9, 20241.001.000.990.990.99-0.50%1,859
Oct 8, 20241.001.000.991.001.000.51%6,181
Oct 7, 20241.001.030.990.990.99-1.00%4,041
Oct 4, 20241.021.071.001.001.00-55,177
Oct 3, 20241.041.061.001.001.00-0.99%4,314
Oct 2, 20241.011.021.001.011.01-6,598
Oct 1, 20241.101.111.001.011.01-7.34%28,969
Sep 30, 20241.171.171.001.091.09-0.82%28,810
Sep 27, 20241.051.131.001.101.10-0.09%49,199
Sep 26, 20241.021.101.001.101.10-45,928
Sep 25, 20241.061.101.061.101.10-3,345
Sep 24, 20241.031.121.031.101.10-17,013
Sep 23, 20241.151.150.991.101.10-0.09%37,588
Sep 20, 20241.011.151.001.101.1012.35%22,342
Sep 19, 20241.011.010.950.980.983.34%1,334
Sep 18, 20241.001.060.940.950.95-6.11%2,538
Sep 17, 20240.921.100.911.011.01-16,108
Sep 16, 20240.911.100.911.011.011.00%11,319
Sep 13, 20241.031.090.961.001.005.26%9,428
Sep 12, 20241.101.100.850.950.95-2.12%60,086
Sep 11, 20241.001.100.950.970.97-7.56%8,653
Sep 10, 20240.831.150.831.051.0523.24%25,388
Sep 9, 20240.900.980.850.850.85-1.39%5,301
Sep 6, 20240.870.870.860.860.862.86%1,229
Sep 5, 20241.011.010.840.840.84-7.83%10,372
Sep 4, 20240.980.980.910.910.91-8.86%653
Sep 3, 20241.041.040.911.001.00-2.91%12,939
Aug 30, 20241.051.051.031.031.030.49%2,793
Aug 29, 20241.031.121.031.031.033.54%1,025
Aug 28, 20240.930.990.910.990.99-1.00%1,970
Aug 27, 20240.981.000.931.001.00-2.91%15,663
Aug 26, 20241.001.040.941.031.03-0.96%22,516
Aug 23, 20241.121.141.021.041.04-7.14%17,508
Aug 22, 20241.131.210.981.121.12-6.67%80,678
Aug 21, 20241.191.221.111.201.20-0.83%8,165
Aug 20, 20241.201.211.201.211.210.75%367
Aug 19, 20241.201.201.201.201.200.08%1,014
Aug 16, 20241.201.201.201.201.20-4.00%613
Aug 15, 20241.201.251.201.251.25-6.02%1,077
Aug 14, 20241.181.331.181.331.337.87%1,428
Aug 13, 20241.401.401.071.231.23-5.52%20,990
Aug 12, 20241.371.441.231.311.31-4.74%22,943
Aug 9, 20241.431.431.311.371.37-8.67%21,070
Aug 8, 20241.701.701.431.501.50-12.02%19,097
Aug 7, 20241.621.711.621.711.712.10%584
Aug 6, 20241.691.731.671.671.67-4.57%1,970
Aug 5, 20241.831.831.751.751.75-3.26%3,949
Aug 2, 20241.711.811.661.811.811.63%3,112
Aug 1, 20241.981.991.751.781.78-12.75%8,184
Jul 31, 20241.952.041.882.042.041.24%8,708
Jul 30, 20242.062.142.022.022.02-0.98%5,771
Jul 29, 20242.022.121.942.042.04-2.16%8,484
Jul 26, 20241.892.111.872.082.084.52%9,224
Jul 25, 20241.912.051.911.991.992.05%10,479
Jul 24, 20241.892.031.801.951.955.41%33,195
Jul 23, 20241.652.151.651.851.858.82%65,129
Jul 22, 20241.841.841.701.701.700.59%3,667
Jul 19, 20241.671.701.611.691.69-0.59%4,379
Jul 18, 20241.801.851.701.701.70-5.56%9,072
Jul 17, 20241.801.911.791.801.800.56%15,273
Jul 16, 20241.671.881.641.791.7915.48%30,517
Jul 15, 20241.611.611.501.551.55-3.13%18,634
Jul 12, 20241.601.601.601.601.60-1,308
Jul 11, 20241.611.721.581.601.600.63%5,634
Jul 10, 20241.721.721.521.591.59-7.56%5,566
Jul 9, 20241.921.921.701.721.72-1.71%8,578
Jul 8, 20241.691.751.601.751.756.71%8,388
Jul 5, 20241.661.661.641.641.64-1.20%519
Jul 3, 20241.671.671.661.661.66-1,015
Jul 2, 20241.751.751.551.661.66-22.79%46,763