STOCKS TREAD WATER WITH DOW POISED FOR NEW 40K LEVEL BID

Reddit signs partnership with OpenAI that will see ChatGPT integrate content from its forums

Pharmadrug Inc. (LMLLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0280

+0.0030

(+12.00%)

As of 03:21PM EDT. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	0.0300	0.0305	0.0219	0.0280	0.0280	281,978
May 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,500
May 14, 2024	-	-	-	-	-	-
May 13, 2024	0.0206	0.0241	0.0206	0.0233	0.0233	10,034
May 10, 2024	-	-	-	-	-	-
May 09, 2024	0.0230	0.0230	0.0208	0.0208	0.0208	2,271
May 08, 2024	-	-	-	-	-	-
May 07, 2024	0.0250	0.0250	0.0205	0.0205	0.0205	5,125
May 06, 2024	0.0219	0.0235	0.0198	0.0235	0.0235	2,373
May 03, 2024	0.0219	0.0230	0.0219	0.0219	0.0219	186,535
May 02, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	510
May 01, 2024	0.0220	0.0227	0.0203	0.0214	0.0214	16,923
Apr 30, 2024	0.0214	0.0214	0.0148	0.0180	0.0180	270,200
Apr 29, 2024	0.0236	0.0263	0.0236	0.0241	0.0241	42,500
Apr 26, 2024	0.0242	0.0250	0.0238	0.0250	0.0250	10,000
Apr 25, 2024	-	-	-	-	-	-
Apr 24, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	2,100
Apr 23, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	287
Apr 22, 2024	0.0244	0.0260	0.0210	0.0238	0.0238	11,244
Apr 19, 2024	-	-	-	-	-	-
Apr 18, 2024	-	-	-	-	-	-
Apr 17, 2024	0.0240	0.0247	0.0213	0.0213	0.0213	106,980
Apr 16, 2024	0.0263	0.0281	0.0263	0.0281	0.0281	13,375
Apr 15, 2024	0.0240	0.0267	0.0240	0.0267	0.0267	242
Apr 12, 2024	-	-	-	-	-	-
Apr 11, 2024	0.0240	0.0275	0.0240	0.0240	0.0240	11,006
Apr 10, 2024	0.0277	0.0277	0.0266	0.0266	0.0266	9,875
Apr 09, 2024	-	-	-	-	-	-
Apr 08, 2024	0.0301	0.0301	0.0257	0.0257	0.0257	51,500
Apr 05, 2024	0.0310	0.0310	0.0210	0.0210	0.0210	10,142
Apr 04, 2024	-	-	-	-	-	-
Apr 03, 2024	0.0258	0.0260	0.0218	0.0260	0.0260	81,829
Apr 02, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	534
Apr 01, 2024	0.0302	0.0302	0.0210	0.0288	0.0288	9,474
Mar 28, 2024	0.0252	0.0266	0.0252	0.0266	0.0266	11,500
Mar 27, 2024	0.0310	0.0310	0.0282	0.0290	0.0290	25,215
Mar 26, 2024	0.0360	0.0360	0.0316	0.0321	0.0321	2,339
Mar 25, 2024	0.0330	0.0330	0.0325	0.0325	0.0325	6,344
Mar 22, 2024	0.0340	0.0348	0.0340	0.0348	0.0348	6,500
Mar 21, 2024	0.0367	0.0367	0.0291	0.0320	0.0320	11,000
Mar 20, 2024	0.0340	0.0363	0.0332	0.0363	0.0363	4,609
Mar 19, 2024	0.0282	0.0370	0.0282	0.0300	0.0300	93,372
Mar 18, 2024	0.0435	0.0435	0.0349	0.0350	0.0350	76,858
Mar 15, 2024	0.0350	0.0390	0.0350	0.0390	0.0390	1,534
Mar 14, 2024	0.0400	0.0400	0.0364	0.0400	0.0400	68,659
Mar 13, 2024	0.0472	0.0575	0.0400	0.0400	0.0400	197,694
Mar 12, 2024	0.0435	0.0435	0.0421	0.0430	0.0430	10,871
Mar 11, 2024	0.0366	0.0435	0.0366	0.0421	0.0421	65,586
Mar 08, 2024	0.0440	0.0440	0.0421	0.0421	0.0421	649
Mar 07, 2024	0.0440	0.0470	0.0400	0.0440	0.0440	84,062
Mar 06, 2024	0.0436	0.0440	0.0410	0.0440	0.0440	29,000
Mar 05, 2024	0.0439	0.0460	0.0400	0.0400	0.0400	13,525
Mar 04, 2024	0.0425	0.0459	0.0399	0.0410	0.0410	54,315
Mar 01, 2024	0.0441	0.0467	0.0350	0.0397	0.0397	14,847
Feb 29, 2024	0.0540	0.0540	0.0455	0.0468	0.0468	258,427
Feb 28, 2024	0.0483	0.0483	0.0483	0.0483	0.0483	35,000
Feb 27, 2024	0.0510	0.0510	0.0451	0.0451	0.0451	67,183
Feb 26, 2024	0.0456	0.0540	0.0413	0.0509	0.0509	139,673
Feb 23, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	10,000
Feb 22, 2024	0.0338	0.0430	0.0338	0.0430	0.0430	8,086
Feb 21, 2024	0.0344	0.0397	0.0324	0.0324	0.0324	10,284
Feb 20, 2024	-	-	-	-	-	-
Feb 16, 2024	0.0350	0.0438	0.0350	0.0438	0.0438	7,018
Feb 15, 2024	0.0400	0.0500	0.0357	0.0410	0.0410	27,642
Feb 14, 2024	0.0480	0.0499	0.0430	0.0430	0.0430	23,520
Feb 13, 2024	0.0493	0.0493	0.0480	0.0480	0.0480	17,520
Feb 12, 2024	0.0476	0.0488	0.0405	0.0405	0.0405	28,713
Feb 09, 2024	0.0406	0.0475	0.0375	0.0475	0.0475	60,340
Feb 08, 2024	0.0290	0.0430	0.0290	0.0400	0.0400	24,979
Feb 07, 2024	0.0327	0.0340	0.0300	0.0325	0.0325	67,100
Feb 06, 2024	0.0340	0.0350	0.0320	0.0320	0.0320	102,428
Feb 05, 2024	0.0386	0.0386	0.0319	0.0330	0.0330	38,071
Feb 02, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	16,299
Feb 01, 2024	0.0317	0.0325	0.0317	0.0325	0.0325	4,828
Jan 31, 2024	-	-	-	-	-	-
Jan 30, 2024	0.0310	0.0366	0.0300	0.0319	0.0319	42,428
Jan 29, 2024	0.0325	0.0365	0.0325	0.0325	0.0325	23,920
Jan 26, 2024	0.0320	0.0366	0.0320	0.0325	0.0325	101,621
Jan 25, 2024	0.0217	0.0314	0.0217	0.0314	0.0314	240,305
Jan 24, 2024	-	-	-	-	-	-
Jan 23, 2024	0.0345	0.0345	0.0240	0.0269	0.0269	91,014
Jan 22, 2024	0.0359	0.0359	0.0359	0.0359	0.0359	200
Jan 19, 2024	0.0350	0.0350	0.0321	0.0321	0.0321	4,700
Jan 18, 2024	0.0327	0.0327	0.0327	0.0327	0.0327	2,005
Jan 17, 2024	0.0380	0.0380	0.0327	0.0327	0.0327	35,050
Jan 16, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	263,000
Jan 12, 2024	-	-	-	-	-	-
Jan 11, 2024	-	-	-	-	-	-
Jan 10, 2024	0.0398	0.0398	0.0388	0.0388	0.0388	597
Jan 09, 2024	0.0310	0.0362	0.0310	0.0362	0.0362	5,284
Jan 08, 2024	0.0397	0.0397	0.0332	0.0332	0.0332	9,191
Jan 05, 2024	0.0419	0.0419	0.0367	0.0375	0.0375	14,230
Jan 04, 2024	0.0412	0.0439	0.0412	0.0439	0.0439	12,657
Jan 03, 2024	0.0367	0.0439	0.0367	0.0427	0.0427	39,362
Jan 02, 2024	0.0480	0.0490	0.0439	0.0439	0.0439	9,500
Dec 29, 2023	0.0398	0.0421	0.0398	0.0415	0.0415	10,556
Dec 28, 2023	0.0406	0.0406	0.0367	0.0367	0.0367	12,096
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Dec 26, 2023	0.0367	0.0424	0.0367	0.0424	0.0424	6,742
Dec 22, 2023	0.0378	0.0378	0.0378	0.0378	0.0378	14,907
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,361.44+61.61(+0.28%)

S&P 5005,294.46-2.64(-0.05%)

DOW39,893.49+24.11(+0.06%)

CAD/USD0.7345-0.0000(-0.00%)

CRUDE OIL79.40+0.17(+0.21%)

Bitcoin CAD90,036.70+32.22(+0.04%)

STOCKS TREAD WATER WITH DOW POISED FOR NEW 40K LEVEL BID

Pharmadrug Inc. (LMLLF)

S&P/TSX
22,361.44
+61.61(+0.28%)

S&P 500
5,294.46
-2.64(-0.05%)

DOW
39,893.49
+24.11(+0.06%)

CAD/USD
0.7345
-0.0000(-0.00%)

CRUDE OIL
79.40
+0.17(+0.21%)

Bitcoin CAD
90,036.70
+32.22(+0.04%)