Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Pet Ecology Brands, Inc. (PECD)

Compare

0.0085

+0.0003

+(3.66%)

At close: February 21 at 1:17:21 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	11,380
Feb 20, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	234
Feb 19, 2025	0.0082	0.0082	0.0082	0.0082	0.0082	-
Feb 18, 2025	0.0082	0.0082	0.0082	0.0082	0.0082	-
Feb 14, 2025	0.0082	0.0082	0.0082	0.0082	0.0082	166
Feb 13, 2025	0.0082	0.0082	0.0082	0.0082	0.0082	817
Feb 12, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 11, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 10, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 7, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 6, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 5, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 4, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	20,000
Feb 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	29,985
Jan 31, 2025	0.0244	0.0244	0.0244	0.0244	0.0244	10,000
Jan 30, 2025	0.0035	0.0180	0.0035	0.0180	0.0180	237,790
Jan 29, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 28, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	125
Jan 27, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	125
Jan 24, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	500
Jan 23, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	833
Jan 22, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jan 21, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jan 17, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jan 16, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jan 15, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jan 14, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jan 13, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jan 10, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	6,659
Jan 8, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jan 7, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jan 6, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	-
Jan 3, 2025	0.0077	0.0077	0.0077	0.0077	0.0077	250
Jan 2, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 31, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	97,198
Dec 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 24, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,000
Dec 23, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Dec 20, 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
Dec 19, 2024	0.0090	0.0090	0.0081	0.0081	0.0081	55,333
Dec 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	90,000
Dec 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	35,717
Dec 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	834
Dec 10, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	-
Dec 9, 2024	0.0090	0.0091	0.0090	0.0091	0.0091	662
Dec 6, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Dec 5, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Dec 4, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Dec 3, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Dec 2, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
Nov 29, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	1,667
Nov 27, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 26, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 25, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	1,000
Nov 22, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 21, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 20, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 19, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 18, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 15, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 14, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 13, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 12, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 11, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 8, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 7, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 6, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 5, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 4, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Nov 1, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Oct 31, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Oct 30, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Oct 29, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	1,000
Oct 28, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Oct 25, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Oct 24, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Oct 23, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Oct 22, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Oct 21, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Oct 18, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Oct 17, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Oct 16, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	1,000
Oct 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 9, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	12,501
Oct 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	28,876
Oct 4, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 3, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 2, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 1, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	417
Sep 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 20, 2024	0.0077	0.0080	0.0077	0.0080	0.0080	6,000
Sep 19, 2024	0.0065	0.0065	0.0064	0.0064	0.0064	12,917
Sep 18, 2024	0.0484	0.0484	0.0484	0.0484	0.0484	-
Sep 17, 2024	0.0484	0.0484	0.0484	0.0484	0.0484	19,000
Sep 16, 2024	0.0052	0.0061	0.0052	0.0053	0.0053	20,100
Sep 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 12, 2024	0.0200	0.0200	0.0075	0.0100	0.0100	269,651
Sep 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 6, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100,777
Sep 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Aug 29, 2024	0.0214	0.0214	0.0214	0.0214	0.0214	-
Aug 28, 2024	0.0214	0.0214	0.0214	0.0214	0.0214	-
Aug 27, 2024	0.0500	0.0500	0.0214	0.0214	0.0214	11,200
Aug 26, 2024	0.0498	0.0550	0.0498	0.0500	0.0500	117,454
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,896
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,280
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 5, 2024	0.0101	0.0200	0.0101	0.0200	0.0200	375
Aug 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 31, 2024	0.0694	0.0694	0.0100	0.0100	0.0100	3,099
Jul 30, 2024	0.0101	0.0101	0.0100	0.0100	0.0100	1,458
Jul 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
Jul 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	208
Jul 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 16, 2024	0.0400	0.0500	0.0100	0.0100	0.0100	5,368
Jul 15, 2024	0.0350	0.0400	0.0100	0.0297	0.0297	30,633
Jul 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Jul 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Jul 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	850
Jun 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jun 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jun 26, 2024	0.0800	0.0800	0.0400	0.0700	0.0700	11,004
Jun 25, 2024	0.0060	0.0800	0.0060	0.0800	0.0800	288,830
Jun 24, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	9,445
Jun 21, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	8,666
Jun 20, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Jun 18, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	309
Jun 17, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 14, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 13, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 12, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 11, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 10, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 7, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 6, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 5, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 4, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 3, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 31, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 30, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 29, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 28, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 24, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 23, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 22, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 21, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 20, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 17, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 16, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 15, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 14, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	2,084
May 13, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 10, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 9, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 8, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 7, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 6, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 3, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 2, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 1, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 30, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 29, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 26, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 25, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 24, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 23, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 22, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 19, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 18, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 17, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 16, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 15, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 12, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 11, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 10, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 9, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 8, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Apr 5, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	667
Apr 4, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 3, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 2, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Apr 1, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 8, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 7, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 6, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 5, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 4, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Mar 1, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Feb 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-

ROC.L Rockpool Acquisitions Plc

2.8500

+26.67%

BZRD Blubuzzard, Inc.

0.0081

+24.62%

TMOL Trimol Group, Inc.

0.0099

0.00%

HLLK Hallmark Venture Group, Inc.

0.0026

-10.34%

CFSU Complete Financial Solutions, Inc.

0.3000

-6.25%

ADIA Adia Nutrition, Inc.

0.0900

+22.78%

EEGI Eline Entertainment Group, Inc.

0.0004

0.00%

BDCC Blackwell 3D Construction Corp.

1.5000

+6.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pet Ecology Brands, Inc. (PECD)

Related Tickers