S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Psychemedics Corporation (PMD)
Psychemedics Corporation (PMD) Historical

PMD Psychemedics Corporation

2.35

0.06 (2.62%)

Jun 21 2024 - Closed

Delayed by 15 minutes

PMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	2.35	0.06	2.62%	2.29	2.35	2.26	2,090
Jun 20 2024	2.29	-0.06	-2.55%	2.33	2.35	2.28	1,813
Jun 18 2024	2.35	0.08	3.40%	2.25	2.35	2.24	1,242
Jun 17 2024	2.2728	0.02	1.01%	2.21	2.2825	2.21	1,493
Jun 14 2024	2.25	-0.06	-2.60%	2.33	2.33	2.24	753
Jun 13 2024	2.31	0.00	0.00%	2.30	2.34	2.30	922
Jun 12 2024	2.31	0.05	2.21%	2.26	2.31	2.25	3,947
Jun 11 2024	2.26	-0.01	-0.44%	2.27	2.27	2.24	3,633
Jun 10 2024	2.27	0.02	0.89%	2.34	2.34	2.27	4,672
Jun 07 2024	2.25	-0.18	-7.46%	2.31	2.43	2.25	7,897
Jun 06 2024	2.4314	0.06	2.59%	2.38	2.4314	2.26	1,191
Jun 05 2024	2.37	0.05	2.16%	2.32	2.41	2.30	4,010
Jun 04 2024	2.32	-0.06	-2.52%	2.36	2.37	2.23	8,222
Jun 03 2024	2.38	-0.02	-0.83%	2.43	2.44	2.30	9,143
May 31 2024	2.40	-0.10	-4.00%	2.50	2.50	2.36	16,167
May 30 2024	2.50	-0.03	-1.19%	2.53	2.57	2.47	4,223
May 29 2024	2.53	-0.06	-2.32%	2.59	2.5958	2.525	16,083
May 28 2024	2.59	0.02	0.78%	2.52	2.59	2.51	5,861
May 24 2024	2.57	-0.12	-4.46%	2.68	2.68	2.55	1,983
May 23 2024	2.69	0.11	4.26%	2.64	2.69	2.47	8,695
May 22 2024	2.58	-0.04	-1.47%	2.62	2.67	2.58	11,421
May 21 2024	2.6184	0.02	0.89%	2.60	2.63	2.59	2,380
May 20 2024	2.5954	0.02	0.60%	2.58	2.5954	2.58	789
May 17 2024	2.58	0.02	0.78%	2.57	2.68	2.57	2,951
May 16 2024	2.56	-0.01	-0.39%	2.61	2.63	2.5567	9,933
May 15 2024	2.5701	-0.08	-3.02%	2.65	2.665	2.5701	2,901
May 14 2024	2.65	0.10	3.92%	2.53	2.65	2.53	2,304
May 13 2024	2.55	0.00	0.00%	2.56	2.63	2.55	1,126
May 10 2024	2.55	-0.04	-1.54%	2.60	2.60	2.55	1,131
May 09 2024	2.59	0.05	1.97%	2.57	2.59	2.55	1,888
May 08 2024	2.54	0.01	0.40%	2.53	2.54	2.53	2,289
May 07 2024	2.53	-0.01	-0.39%	2.54	2.65	2.53	24,996
May 06 2024	2.54	-0.01	-0.39%	2.55	2.55	2.54	2,050
May 03 2024	2.55	-0.09	-3.27%	2.64	2.64	2.53	721
May 02 2024	2.6363	0.02	0.62%	2.65	2.65	2.54	3,475
May 01 2024	2.62	0.04	1.35%	2.70	2.70	2.53	1,960
Apr 30 2024	2.585	0.02	0.58%	2.57	2.75	2.52	18,378
Apr 29 2024	2.57	0.02	0.78%	2.67	2.67	2.5301	2,196
Apr 26 2024	2.55	0.01	0.39%	2.66	2.66	2.55	655
Apr 25 2024	2.54	-0.11	-3.97%	2.70	2.70	2.54	2,997
Apr 24 2024	2.645	0.06	2.27%	2.67	2.69	2.645	1,372
Apr 23 2024	2.5863	-0.07	-2.59%	2.60	2.7495	2.5863	947
Apr 22 2024	2.655	0.08	3.31%	2.66	2.66	2.645	2,119
Apr 19 2024	2.57	0.01	0.39%	2.51	2.63	2.51	1,786
Apr 18 2024	2.56	0.02	0.79%	2.56	2.71	2.56	740
Apr 17 2024	2.54	-0.02	-0.78%	2.61	2.61	2.54	892
Apr 16 2024	2.56	-0.09	-3.39%	2.56	2.57	2.5401	3,577
Apr 15 2024	2.6499	-0.10	-3.80%	2.73	2.73	2.545	28,351
Apr 12 2024	2.7545	-0.07	-2.32%	2.80	2.80	2.7545	2,192
Apr 11 2024	2.82	0.05	1.81%	2.74	2.8338	2.73	3,721
Apr 10 2024	2.77	-0.06	-2.12%	2.85	2.90	2.72	10,614
Apr 09 2024	2.83	-0.05	-1.73%	2.90	2.90	2.79	11,981
Apr 08 2024	2.8799	0.00	0.00%	2.90	2.90	2.79	7,352
Apr 05 2024	2.88	0.03	1.05%	2.89	2.89	2.81	1,594
Apr 04 2024	2.85	0.04	1.42%	2.89	2.89	2.82	2,480
Apr 03 2024	2.81	-0.05	-1.75%	2.90	2.90	2.785	7,924
Apr 02 2024	2.86	0.05	1.78%	2.81	2.88	2.80	4,652
Apr 01 2024	2.81	-0.12	-4.10%	2.93	2.93	2.80	9,584
Mar 28 2024	2.93	-0.07	-2.33%	3.06	3.06	2.88	14,265
Mar 27 2024	3.00	0.00	0.00%	3.01	3.0499	3.00	3,161
Mar 26 2024	3.00	-0.05	-1.64%	3.03	3.074	2.90	2,719
Mar 25 2024	3.0499	0.09	3.04%	2.92	3.0499	2.92	4,268

Res Mtg 13 Nt26

Banque Postalela null

Region Occitanie Domesti...

Sarama Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions