S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Nemaura Medical Inc (PK) (NMRD)
Nemaura Medical Inc (PK) (NMRD) Historical

NMRD Nemaura Medical Inc (PK)

0.04845

0.00 (0.00%)

Jun 03 2024 - Closed

Delayed by 15 minutes

NMRD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.04845	0.00245	5.33%	0.0509	0.0509	0.046	2,904
May 30 2024	0.046	0.0009	2.00%	0.0509	0.0509	0.046	19,016
May 29 2024	0.0451	-0.0099	-18.00%	0.055	0.055	0.045	186,883
May 28 2024	0.055	0.005	10.00%	0.05	0.055	0.05	37,573
May 24 2024	0.05	-0.0001	-0.20%	0.05	0.052	0.05	11,402
May 23 2024	0.0501	0.0001	0.20%	0.05	0.0501	0.0456	4,205
May 22 2024	0.05	0.003	6.38%	0.045	0.061	0.045	31,647
May 21 2024	0.047	0.00	0.00%	0.047	0.054	0.047	4,487
May 20 2024	0.047	-0.01	-17.54%	0.0555	0.061	0.047	24,308
May 17 2024	0.057	0.012	26.67%	0.045	0.0635	0.0333	252,056
May 16 2024	0.045	0.0139	44.69%	0.0311	0.045	0.031	119,121
May 15 2024	0.0311	-0.0022	-6.61%	0.0311	0.038	0.031	104,031
May 14 2024	0.0333	0.0022	7.07%	0.0311	0.036	0.0311	49,040
May 13 2024	0.0311	0.00	0.00%	0.0311	0.0311	0.0311	134
May 10 2024	0.0311	-0.0039	-11.14%	0.04	0.04	0.0311	105,798
May 09 2024	0.035	0.002	6.06%	0.0355	0.039	0.035	2,969
May 08 2024	0.033	-0.0003	-0.90%	0.03	0.045	0.03	49,487
May 07 2024	0.0333	0.0033	11.00%	0.035	0.035	0.03	1,062
May 06 2024	0.03	-0.01301	-30.24%	0.0423	0.044	0.0292	222,367
May 03 2024	0.043005	0.00451	11.70%	0.046	0.047	0.0422	27,480
May 02 2024	0.0385	-0.01495	-27.97%	0.0512	0.0512	0.033	219,822
May 01 2024	0.05345	-0.00645	-10.77%	0.051	0.0559	0.051	10,839
Apr 30 2024	0.0599	0.005	9.11%	0.052	0.0599	0.052	6,405
Apr 29 2024	0.0549	0.0007	1.29%	0.0525	0.0549	0.0521	30,812
Apr 26 2024	0.0542	-0.00249	-4.39%	0.0525	0.0639	0.0525	10,833
Apr 25 2024	0.05669	-0.00831	-12.78%	0.061	0.0699	0.0531	82,647
Apr 24 2024	0.065	0.005	8.33%	0.075	0.075	0.06	44,065
Apr 23 2024	0.06	-0.012	-16.67%	0.07275	0.07275	0.06	119,656
Apr 22 2024	0.072	-0.01205	-14.34%	0.073	0.0798	0.072	42,662
Apr 19 2024	0.08405	0.00425	5.33%	0.073	0.09	0.073	11,913
Apr 18 2024	0.0798	0.0038	5.00%	0.073	0.09	0.073	27,920
Apr 17 2024	0.076	0.0019	2.56%	0.074	0.098	0.073	29,402
Apr 16 2024	0.0741	-0.0004	-0.54%	0.079648	0.0979	0.0741	28,054
Apr 15 2024	0.0745	-0.0105	-12.35%	0.085	0.0979	0.0741	16,268
Apr 12 2024	0.085	-0.003	-3.41%	0.085	0.085	0.085	403
Apr 11 2024	0.088	0.003	3.53%	0.087	0.088	0.087	3,503
Apr 10 2024	0.085	0.00	0.00%	0.085	0.0988	0.085	12,525
Apr 09 2024	0.085	0.0029	3.53%	0.0989	0.0989	0.08	4,991
Apr 08 2024	0.0821	-0.0029	-3.41%	0.08945	0.09045	0.0821	12,970
Apr 05 2024	0.085	-0.004	-4.49%	0.08	0.0857	0.0715	15,366
Apr 04 2024	0.089	0.009	11.25%	0.08	0.099	0.08	5,546
Apr 03 2024	0.08	0.009	12.68%	0.08	0.08	0.071	20,135
Apr 02 2024	0.071	-0.0189	-21.02%	0.09	0.09	0.071	10,613
Apr 01 2024	0.0899	0.0009	1.01%	0.0801	0.0899	0.0801	9,529
Mar 28 2024	0.089	0.0089	11.11%	0.0801	0.089	0.0801	3,464
Mar 27 2024	0.0801	-0.00464	-5.48%	0.08205	0.092	0.0801	4,605
Mar 26 2024	0.08474	-0.00321	-3.65%	0.0805	0.08474	0.0805	1,351
Mar 25 2024	0.08795	0.00313	3.69%	0.0801	0.08795	0.0801	1,286
Mar 22 2024	0.08482	0.01162	15.87%	0.0732	0.0919	0.0732	24,466
Mar 21 2024	0.0732	-0.0043	-5.55%	0.0775	0.0869	0.0732	5,317
Mar 20 2024	0.0775	0.00	0.00%	0.0775	0.0775	0.0775	1,588
Mar 19 2024	0.0775	-0.0025	-3.13%	0.08	0.086	0.073	252,973
Mar 18 2024	0.08	-0.0022	-2.68%	0.0826	0.085	0.08	13,000
Mar 15 2024	0.0822	0.0052	6.75%	0.077	0.0822	0.077	11,495
Mar 14 2024	0.077	0.00	0.00%	0.077	0.07844	0.077	5,609
Mar 13 2024	0.077	-0.0013	-1.66%	0.089	0.089	0.077	4,712
Mar 12 2024	0.0783	0.0013	1.69%	0.09	0.09	0.077	9,541
Mar 11 2024	0.077	0.00	0.00%	0.077	0.09	0.077	12,130
Mar 08 2024	0.077	0.00	0.00%	0.077	0.08545	0.077	14,853
Mar 07 2024	0.077	-0.0001	-0.13%	0.0771	0.09	0.077	2,544
Mar 06 2024	0.0771	-0.0009	-1.15%	0.099	0.099	0.077	35,315
Mar 05 2024	0.078	-0.006	-7.14%	0.0825	0.0864	0.078	1,344

Nemaura Medical (PK)

Troy Resources (CE)

Helix 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