PharmChem, Inc. (PCHM)
OTCMKTS
· Delayed Price · Currency is USD
3.000
0.00 (0.00%)
At close: Apr 25, 2025
PharmChem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,650 |
| Apr 24, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 1.01% | 5,370 |
| Apr 16, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.34% | 500 |
| Apr 7, 2025 | 3.07 | 3.14 | 2.98 | 2.98 | 2.98 | -8.87% | 9,550 |
| Apr 4, 2025 | 3.39 | 3.39 | 3.25 | 3.27 | 3.27 | -3.82% | 1,650 |
| Apr 3, 2025 | 3.10 | 3.40 | 3.00 | 3.40 | 3.40 | 7.94% | 6,471 |
| Mar 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | 3,000 |
| Mar 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.59% | 1,900 |
| Mar 20, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 2,000 |
| Mar 14, 2025 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 4.65% | 1,000 |
| Mar 13, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.67% | 226 |
| Mar 11, 2025 | 3.20 | 3.20 | 2.95 | 2.99 | 2.99 | -6.56% | 42,353 |
| Mar 10, 2025 | 3.11 | 3.58 | 3.10 | 3.20 | 3.20 | - | 98,903 |
| Mar 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | 1,000 |
| Mar 5, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 100 |
| Mar 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 1,100 |
| Mar 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.24% | 2,000 |
| Feb 27, 2025 | 3.35 | 3.36 | 3.30 | 3.30 | 3.30 | -2.94% | 3,400 |
| Feb 18, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | - | 783 |
| Feb 14, 2025 | 3.31 | 3.40 | 3.30 | 3.40 | 3.40 | -1.45% | 5,350 |
| Feb 11, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | -2.54% | 950 |
| Feb 3, 2025 | 3.50 | 3.54 | 3.49 | 3.54 | 3.54 | 15.31% | 4,010 |
| Jan 31, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.85% | 200 |
| Jan 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 3,000 |
| Jan 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.72% | 300 |
| Jan 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.73% | 2,000 |
| Jan 17, 2025 | 3.16 | 3.25 | 3.16 | 3.16 | 3.16 | -0.47% | 9,000 |
| Jan 16, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.37% | 2,000 |
| Jan 8, 2025 | 3.15 | 3.32 | 3.15 | 3.32 | 3.32 | 7.10% | 5,000 |
| Jan 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 101 |
| Jan 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | 600 |
| Dec 27, 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.33% | 900 |
| Dec 9, 2024 | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | -1.29% | 1,569 |
| Dec 6, 2024 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.90% | 1,394 |
| Dec 4, 2024 | 3.12 | 3.12 | 3.08 | 3.12 | 3.12 | -0.06% | 3,190 |
| Dec 3, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 120 |
| Dec 2, 2024 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | - | 6,000 |
| Nov 27, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 17,280 |
| Nov 26, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,000 |
| Nov 25, 2024 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | 1.64% | 8,800 |
| Nov 22, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.17% | 4,000 |
| Nov 15, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.17% | 1,143 |
| Nov 13, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 1,000 |
| Nov 12, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.01% | 380 |
| Nov 11, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | 100 |
| Nov 1, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 200 |