OTC Markets OTCPK - Delayed Quote USD

PickleJar Entertainment Group, Inc. (PKLE)

0.0045

+0.0008

+(21.62%)

As of June 11 at 8:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 12, 2025	0.0026	0.0045	0.0024	0.0045	0.0045	995,377
Jun 11, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	-
Jun 10, 2025	0.0037	0.0037	0.0037	0.0037	0.0037	333
Jun 9, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	69,565
Jun 6, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	377
Jun 5, 2025	0.0027	0.0032	0.0025	0.0025	0.0025	160,345
Jun 4, 2025	0.0031	0.0045	0.0025	0.0045	0.0045	411,000
Jun 3, 2025	0.0032	0.0040	0.0024	0.0032	0.0032	186,276
Jun 2, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	225
May 30, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 29, 2025	0.0033	0.0045	0.0032	0.0045	0.0045	100,234
May 28, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	-
May 27, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	2,234
May 23, 2025	0.0030	0.0057	0.0026	0.0046	0.0046	380,019
May 22, 2025	0.0027	0.0027	0.0026	0.0026	0.0026	200,100
May 21, 2025	0.0031	0.0031	0.0031	0.0031	0.0031	100
May 20, 2025	0.0029	0.0029	0.0029	0.0029	0.0029	-
May 19, 2025	0.0016	0.0033	0.0016	0.0029	0.0029	63,135
May 16, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	10,000
May 15, 2025	0.0028	0.0028	0.0026	0.0026	0.0026	20,000
May 14, 2025	0.0030	0.0030	0.0028	0.0028	0.0028	100,000
May 13, 2025	0.0031	0.0031	0.0031	0.0031	0.0031	110,000
May 12, 2025	0.0032	0.0032	0.0031	0.0031	0.0031	100,500
May 9, 2025	0.0032	0.0032	0.0032	0.0032	0.0032	10,000
May 8, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
May 7, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	10,000
May 6, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	700
May 5, 2025	0.0036	0.0036	0.0036	0.0036	0.0036	-
May 2, 2025	0.0034	0.0040	0.0033	0.0036	0.0036	1,415,523
May 1, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Apr 30, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Apr 29, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Apr 28, 2025	0.0030	0.0035	0.0030	0.0035	0.0035	10,333
Apr 25, 2025	0.0036	0.0036	0.0036	0.0036	0.0036	-
Apr 24, 2025	0.0036	0.0036	0.0036	0.0036	0.0036	-
Apr 23, 2025	0.0036	0.0036	0.0036	0.0036	0.0036	20,000
Apr 22, 2025	0.0028	0.0036	0.0025	0.0036	0.0036	512,333
Apr 21, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 17, 2025	0.0029	0.0029	0.0026	0.0026	0.0026	200,000
Apr 16, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 15, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 14, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	420
Apr 11, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 10, 2025	0.0030	0.0030	0.0026	0.0026	0.0026	10,000
Apr 9, 2025	0.0031	0.0031	0.0030	0.0030	0.0030	100,420
Apr 8, 2025	0.0032	0.0032	0.0025	0.0025	0.0025	540,000
Apr 7, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	-
Apr 4, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	670
Apr 3, 2025	0.0031	0.0037	0.0027	0.0032	0.0032	1,141,733
Apr 2, 2025	0.0028	0.0028	0.0026	0.0026	0.0026	300,000
Apr 1, 2025	0.0034	0.0037	0.0032	0.0032	0.0032	360,643
Mar 31, 2025	0.0034	0.0034	0.0034	0.0034	0.0034	345
Mar 28, 2025	0.0027	0.0034	0.0025	0.0028	0.0028	1,282,552
Mar 27, 2025	0.0038	0.0038	0.0028	0.0034	0.0034	50,614
Mar 26, 2025	0.0034	0.0034	0.0027	0.0029	0.0029	300,000
Mar 25, 2025	0.0020	0.0036	0.0020	0.0030	0.0030	150,469
Mar 24, 2025	0.0040	0.0040	0.0035	0.0035	0.0035	279,765
Mar 21, 2025	0.0029	0.0033	0.0029	0.0033	0.0033	10,269
Mar 20, 2025	0.0038	0.0044	0.0029	0.0040	0.0040	600,468
Mar 19, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	2,000
Mar 18, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 17, 2025	0.0032	0.0043	0.0032	0.0040	0.0040	830,234
Mar 14, 2025	0.0043	0.0043	0.0043	0.0043	0.0043	1,000
Mar 13, 2025	0.0043	0.0043	0.0043	0.0043	0.0043	-
Mar 12, 2025	0.0037	0.0043	0.0035	0.0043	0.0043	30,234
Mar 11, 2025	0.0043	0.0043	0.0035	0.0043	0.0043	23,234
Mar 10, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 7, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 6, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 5, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 4, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	234
Mar 3, 2025	0.0040	0.0040	0.0037	0.0037	0.0037	4,312
Feb 28, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 27, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 26, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 25, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 24, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 21, 2025	0.0046	0.0046	0.0040	0.0040	0.0040	295,000
Feb 20, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	50,000
Feb 19, 2025	0.0041	0.0042	0.0038	0.0042	0.0042	2,016,796
Feb 18, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
Feb 14, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
Feb 13, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
Feb 12, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
Feb 11, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	285,000
Feb 10, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
Feb 7, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	200,025
Feb 6, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
Feb 5, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	15,000
Feb 4, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	-
Feb 3, 2025	0.0042	0.0042	0.0041	0.0041	0.0041	300,000
Jan 31, 2025	0.0041	0.0041	0.0041	0.0041	0.0041	300,000
Jan 30, 2025	0.0032	0.0044	0.0032	0.0041	0.0041	775,000
Jan 29, 2025	0.0035	0.0041	0.0035	0.0041	0.0041	21,020
Jan 28, 2025	0.0040	0.0040	0.0035	0.0035	0.0035	100,000
Jan 27, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	27,000
Jan 24, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 23, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 22, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 21, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	10,000
Jan 17, 2025	0.0032	0.0035	0.0032	0.0035	0.0035	16,000
Jan 16, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 15, 2025	0.0032	0.0045	0.0032	0.0045	0.0045	2,350
Jan 14, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jan 13, 2025	0.0031	0.0038	0.0031	0.0038	0.0038	11,000
Jan 10, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 8, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 7, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 6, 2025	0.0050	0.0050	0.0040	0.0040	0.0040	175,422
Jan 3, 2025	0.0050	0.0050	0.0042	0.0042	0.0042	40,000
Jan 2, 2025	0.0050	0.0050	0.0041	0.0042	0.0042	512,222
Dec 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
Dec 30, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	12,000
Dec 27, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	1,740
Dec 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 23, 2024	0.0055	0.0055	0.0040	0.0050	0.0050	31,633
Dec 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 19, 2024	0.0047	0.0055	0.0045	0.0050	0.0050	673,500
Dec 18, 2024	0.0045	0.0045	0.0041	0.0045	0.0045	866,000
Dec 17, 2024	0.0055	0.0055	0.0045	0.0055	0.0055	80,000
Dec 16, 2024	0.0048	0.0048	0.0045	0.0045	0.0045	194,519
Dec 13, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Dec 12, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Dec 11, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	4,062
Dec 10, 2024	0.0050	0.0064	0.0045	0.0064	0.0064	170,000
Dec 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,460
Dec 6, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	14,000
Dec 5, 2024	0.0055	0.0060	0.0050	0.0055	0.0055	163,500
Dec 4, 2024	0.0059	0.0059	0.0045	0.0045	0.0045	486,170
Dec 3, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	29,000
Dec 2, 2024	0.0049	0.0057	0.0045	0.0050	0.0050	420,500
Nov 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	25,250
Nov 27, 2024	0.0050	0.0060	0.0050	0.0056	0.0056	252,808
Nov 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,300
Nov 25, 2024	0.0061	0.0064	0.0051	0.0051	0.0051	126,960
Nov 22, 2024	0.0080	0.0080	0.0051	0.0064	0.0064	262,628
Nov 21, 2024	0.0067	0.0080	0.0067	0.0080	0.0080	10,000
Nov 20, 2024	0.0060	0.0060	0.0057	0.0060	0.0060	102,000
Nov 19, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Nov 18, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	600
Nov 15, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Nov 14, 2024	0.0092	0.0092	0.0082	0.0082	0.0082	200
Nov 13, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	20,000
Nov 12, 2024	0.0060	0.0063	0.0050	0.0052	0.0052	319,000
Nov 11, 2024	0.0056	0.0073	0.0045	0.0073	0.0073	212,635
Nov 8, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	15,000
Nov 7, 2024	0.0075	0.0075	0.0060	0.0060	0.0060	140,000
Nov 6, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Nov 5, 2024	0.0066	0.0069	0.0064	0.0064	0.0064	23,916
Nov 4, 2024	0.0080	0.0081	0.0080	0.0081	0.0081	150,000
Nov 1, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Oct 31, 2024	0.0080	0.0085	0.0080	0.0085	0.0085	78,000
Oct 30, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	1,000
Oct 29, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	15,000
Oct 28, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Oct 25, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Oct 24, 2024	0.0075	0.0079	0.0062	0.0079	0.0079	160,000
Oct 23, 2024	0.0061	0.0085	0.0061	0.0061	0.0061	123,000
Oct 22, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	116,667
Oct 21, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	500
Oct 18, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Oct 17, 2024	0.0090	0.0095	0.0090	0.0095	0.0095	50,200
Oct 16, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	35,000
Oct 15, 2024	0.0070	0.0082	0.0066	0.0082	0.0082	261,305
Oct 14, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
Oct 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 10, 2024	0.0075	0.0075	0.0070	0.0070	0.0070	96,700
Oct 9, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	1,000
Oct 8, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Oct 7, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	100,000
Oct 4, 2024	0.0065	0.0085	0.0065	0.0085	0.0085	360,137
Oct 3, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Oct 2, 2024	0.0089	0.0089	0.0075	0.0085	0.0085	100,000
Oct 1, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	10,000
Sep 30, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Sep 27, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	10,000
Sep 26, 2024	0.0099	0.0099	0.0094	0.0099	0.0099	250,000
Sep 25, 2024	0.0099	0.0099	0.0098	0.0098	0.0098	50,000
Sep 24, 2024	0.0094	0.0097	0.0094	0.0097	0.0097	180,000
Sep 23, 2024	0.0092	0.0092	0.0088	0.0088	0.0088	198,213
Sep 20, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	29,695
Sep 19, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Sep 18, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Sep 17, 2024	0.0120	0.0125	0.0100	0.0125	0.0125	230,000
Sep 16, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	20,000
Sep 13, 2024	0.0120	0.0139	0.0120	0.0130	0.0130	205,000
Sep 12, 2024	0.0105	0.0120	0.0105	0.0120	0.0120	481,506
Sep 11, 2024	0.0114	0.0114	0.0110	0.0110	0.0110	11,000
Sep 10, 2024	0.0099	0.0114	0.0099	0.0114	0.0114	180,000
Sep 9, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	10,002
Sep 6, 2024	0.0085	0.0085	0.0080	0.0085	0.0085	408,721
Sep 5, 2024	0.0090	0.0100	0.0084	0.0090	0.0090	770,000
Sep 4, 2024	0.0077	0.0080	0.0077	0.0080	0.0080	110,000
Sep 3, 2024	0.0078	0.0078	0.0070	0.0070	0.0070	114,000
Aug 30, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Aug 29, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	-
Aug 28, 2024	0.0076	0.0077	0.0064	0.0077	0.0077	395,476
Aug 27, 2024	0.0077	0.0078	0.0075	0.0075	0.0075	410,000
Aug 26, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	62,000
Aug 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
Aug 22, 2024	0.0060	0.0077	0.0053	0.0077	0.0077	1,015,000
Aug 21, 2024	0.0084	0.0084	0.0068	0.0079	0.0079	509,548
Aug 20, 2024	0.0080	0.0090	0.0047	0.0080	0.0080	929,240
Aug 19, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	600
Aug 16, 2024	0.0099	0.0104	0.0050	0.0099	0.0099	308,892
Aug 15, 2024	0.0058	0.0100	0.0052	0.0100	0.0100	1,181,383
Aug 14, 2024	0.0053	0.0062	0.0037	0.0062	0.0062	1,797,673
Aug 13, 2024	0.0070	0.0095	0.0055	0.0085	0.0085	1,468,161
Aug 12, 2024	0.0081	0.0087	0.0081	0.0087	0.0087	60,000
Aug 9, 2024	0.0058	0.0100	0.0058	0.0087	0.0087	548,445
Aug 8, 2024	0.0081	0.0081	0.0045	0.0050	0.0050	1,847,688
Aug 7, 2024	0.0090	0.0090	0.0088	0.0088	0.0088	270,000
Aug 6, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Aug 5, 2024	0.0095	0.0095	0.0086	0.0095	0.0095	220,304
Aug 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 1, 2024	0.0115	0.0115	0.0100	0.0100	0.0100	20,100
Jul 31, 2024	0.0092	0.0096	0.0088	0.0096	0.0096	75,000
Jul 30, 2024	0.0091	0.0091	0.0091	0.0091	0.0091	-
Jul 29, 2024	0.0091	0.0092	0.0091	0.0091	0.0091	112,500
Jul 26, 2024	0.0104	0.0104	0.0090	0.0091	0.0091	350,000
Jul 25, 2024	0.0092	0.0098	0.0091	0.0098	0.0098	192,603
Jul 24, 2024	0.0097	0.0099	0.0097	0.0099	0.0099	70,000
Jul 23, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Jul 22, 2024	0.0094	0.0095	0.0092	0.0095	0.0095	110,000
Jul 19, 2024	0.0092	0.0099	0.0091	0.0091	0.0091	115,000
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,000
Jul 17, 2024	0.0101	0.0101	0.0095	0.0100	0.0100	222,500
Jul 16, 2024	0.0100	0.0101	0.0098	0.0100	0.0100	250,100
Jul 15, 2024	0.0105	0.0105	0.0103	0.0103	0.0103	111,989
Jul 12, 2024	0.0117	0.0117	0.0117	0.0117	0.0117	100
Jul 11, 2024	0.0100	0.0115	0.0092	0.0092	0.0092	170,000
Jul 10, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	22,500
Jul 9, 2024	0.0120	0.0120	0.0115	0.0115	0.0115	196,430
Jul 8, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	85,233
Jul 5, 2024	0.0125	0.0130	0.0100	0.0130	0.0130	327,000
Jul 3, 2024	0.0125	0.0125	0.0100	0.0123	0.0123	167,225
Jul 2, 2024	0.0141	0.0141	0.0130	0.0135	0.0135	70,000
Jul 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	70,035
Jun 28, 2024	0.0135	0.0150	0.0120	0.0145	0.0145	330,000
Jun 27, 2024	0.0120	0.0150	0.0068	0.0120	0.0120	2,634,000
Jun 26, 2024	0.0110	0.0130	0.0100	0.0120	0.0120	180,000
Jun 25, 2024	0.0150	0.0150	0.0120	0.0120	0.0120	205,050
Jun 24, 2024	0.0114	0.0150	0.0114	0.0120	0.0120	1,925,905
Jun 21, 2024	0.0087	0.0130	0.0085	0.0112	0.0112	1,283,837
Jun 20, 2024	0.0070	0.0088	0.0070	0.0088	0.0088	444,740
Jun 18, 2024	0.0070	0.0088	0.0070	0.0075	0.0075	530,682
Jun 17, 2024	0.0089	0.0089	0.0065	0.0065	0.0065	133,600
Jun 14, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	-
Jun 13, 2024	0.0070	0.0099	0.0052	0.0099	0.0099	317,002

CAVR ParagonX Holdings, Inc.

0.0009

+12.50%

RDAR Raadr, Inc.

0.0011

0.00%

TWOH Two Hands Corporation

0.0062

+77.14%

DUOL Duolingo, Inc.

479.48

-0.42%

ADBE Adobe Inc.

390.98

-5.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PickleJar Entertainment Group, Inc. (PKLE)

Related Tickers