PharmChem, Inc. (PCHM)
OTCMKTS · Delayed Price · Currency is USD
3.950
+0.040 (1.02%)
At close: Jul 16, 2025
PharmChem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 3.91 | 3.98 | 3.75 | 3.95 | 3.95 | 1.02% | 1,357 |
| Jul 15, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.26% | 1,836 |
| Jul 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | 145 |
| Jul 8, 2025 | 3.88 | 3.90 | 3.88 | 3.89 | 3.89 | 2.10% | 2,288 |
| Jul 7, 2025 | 3.70 | 3.81 | 3.65 | 3.81 | 3.81 | -2.56% | 4,884 |
| Jul 2, 2025 | 3.82 | 3.91 | 3.82 | 3.91 | 3.91 | 2.36% | 1,067 |
| Jun 30, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | 2.96% | 800 |
| Jun 25, 2025 | 3.77 | 3.77 | 3.66 | 3.71 | 3.71 | -1.07% | 11,523 |
| Jun 23, 2025 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -1.91% | 600 |
| Jun 18, 2025 | 3.93 | 3.93 | 3.70 | 3.82 | 3.82 | -2.82% | 10,306 |
| Jun 17, 2025 | 3.93 | 3.95 | 3.88 | 3.93 | 3.93 | 0.87% | 1,904 |
| Jun 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.90% | 1,545 |
| Jun 12, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 6.46% | 350 |
| Jun 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 7.23% | 321 |
| Jun 10, 2025 | 3.95 | 3.95 | 3.32 | 3.32 | 3.32 | -11.47% | 6,220 |
| Jun 9, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | 0.27% | 1,150 |
| Jun 2, 2025 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 5.56% | 500 |
| May 28, 2025 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | -4.24% | 4,600 |
| May 23, 2025 | 3.42 | 3.70 | 3.20 | 3.70 | 3.70 | 5.71% | 9,318 |
| May 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 1,999 |
| May 21, 2025 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | 2.90% | 300 |
| May 19, 2025 | 3.41 | 3.45 | 3.41 | 3.45 | 3.45 | 1.47% | 2,133 |
| May 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.80% | 424 |
| May 15, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 3.78% | 221 |
| May 14, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | 5,851 |
| May 13, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 11,010 |
| May 12, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 7.74% | 32,304 |
| May 8, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.34% | 2,100 |
| May 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 4,000 |
| May 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 3,200 |
| May 5, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.53% | 2,000 |
| Apr 28, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | -0.13% | 5,950 |
| 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 |