Premier Development & Investment, Inc. (PDIV)
OTCMKTS · Delayed Price · Currency is USD
0.4626
-0.0176 (-3.66%)
At close: Aug 26, 2025
PDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 350 |
| Sep 11, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 46.34% | 825 |
| Sep 10, 2025 | 0.45 | 0.47 | 0.41 | 0.41 | 0.41 | -11.37% | 2,250 |
| Aug 26, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.65% | 1,370 |
| Aug 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 670 |
| Aug 22, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 2.13% | 1,540 |
| Aug 21, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 1,550 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.45 | 0.45 | 0.45 | -7.75% | 1,000 |
| Aug 19, 2025 | 0.49 | 0.70 | 0.49 | 0.49 | 0.49 | 3.81% | 3,326 |
| Aug 15, 2025 | 0.60 | 0.61 | 0.47 | 0.47 | 0.47 | -23.70% | 3,300 |
| Aug 13, 2025 | 0.52 | 0.64 | 0.40 | 0.62 | 0.62 | 105.33% | 13,475 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -33.26% | 1,226 |
| Aug 11, 2025 | 0.40 | 0.52 | 0.40 | 0.45 | 0.45 | -13.52% | 3,117 |
| Aug 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 48.51% | 201 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.34 | 0.35 | 0.35 | - | 7,000 |
| Aug 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 901 |
| Jul 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.11% | 5,032 |
| Jul 30, 2025 | 0.58 | 0.58 | 0.40 | 0.45 | 0.45 | -22.40% | 9,789 |
| Jul 29, 2025 | 0.36 | 0.59 | 0.32 | 0.58 | 0.58 | 61.98% | 9,285 |
| Jul 28, 2025 | 0.24 | 0.46 | 0.22 | 0.36 | 0.36 | 50.55% | 42,555 |
| Jul 25, 2025 | 0.17 | 0.24 | 0.17 | 0.24 | 0.24 | 27.17% | 1,400 |
| Jul 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 10.00% | 135 |
| Jul 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -28.51% | 100 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.13% | 8,600 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 650 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 56.25% | 500 |
| Jul 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -29.73% | 290 |
| Jul 1, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.41% | 11,652 |
| Jun 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.00% | 600 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.39% | 5,125 |
| Jun 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 34.32% | 2,500 |
| Jun 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.93% | 350 |
| Jun 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.44% | 4,128 |
| Jun 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.10% | 2,900 |
| May 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.20% | 400 |
| May 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.68% | 2,000 |
| May 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.44% | 250 |
| May 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 21.75% | 9,017 |
| May 16, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 8.17% | 1,859 |
| May 6, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | - | 1,260 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.56% | 2,500 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.03% | 100 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.63% | 1,990 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -23.04% | 12,470 |
| Apr 16, 2025 | 0.30 | 0.42 | 0.21 | 0.23 | 0.23 | -17.18% | 42,228 |
| Apr 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.35% | 1,000 |
| Apr 11, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 1.90% | 350 |
| Apr 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 25.13% | 260 |
| Apr 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.32% | 430 |
| Apr 4, 2025 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | 14.58% | 19,680 |