Predictmedix AI Inc. (PMED.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0250

-0.0050

(-16.67%)

At close: 03:33PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	1,404,300
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,537
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	103,000
Apr 23, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	402,000
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	344,371
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,330
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Apr 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	43,006
Apr 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	162,000
Apr 12, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	172,000
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,100
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	73,013
Apr 09, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	188,000
Apr 08, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	575,200
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,500
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Apr 03, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	348,075
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	88,000
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,200
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	130,000
Mar 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Mar 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,100
Mar 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	16,000
Mar 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 14, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	200,210
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	84,989
Mar 12, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	35,500
Mar 11, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	96,900
Mar 08, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	16,000
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Mar 05, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	173,320
Mar 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	14,000
Mar 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	47,968
Feb 29, 2024	0.0550	0.0650	0.0550	0.0600	0.0600	100,700
Feb 28, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	106,000
Feb 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	27,000
Feb 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	68,000
Feb 23, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	346,000
Feb 22, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	125,325
Feb 21, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	69,200
Feb 20, 2024	0.0700	0.0750	0.0700	0.0700	0.0700	143,000
Feb 16, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	43,400
Feb 15, 2024	0.0650	0.0700	0.0550	0.0650	0.0650	173,000
Feb 14, 2024	0.0750	0.0750	0.0600	0.0600	0.0600	356,050
Feb 13, 2024	0.0750	0.0800	0.0700	0.0700	0.0700	95,950
Feb 12, 2024	0.0750	0.0900	0.0750	0.0750	0.0750	639,338
Feb 09, 2024	0.0650	0.0800	0.0650	0.0800	0.0800	219,125
Feb 08, 2024	0.0800	0.0800	0.0650	0.0650	0.0650	100,353
Feb 07, 2024	0.0700	0.0800	0.0650	0.0650	0.0650	201,100
Feb 06, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	32,400
Feb 05, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	67,500
Feb 02, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	9,000
Feb 01, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	15,198
Jan 31, 2024	0.0700	0.0700	0.0600	0.0650	0.0650	62,500
Jan 30, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	49,000
Jan 29, 2024	0.0600	0.0700	0.0600	0.0650	0.0650	240,900
Jan 26, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	42,575
Jan 25, 2024	0.0450	0.0550	0.0450	0.0500	0.0500	105,000
Jan 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 23, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	11,000
Jan 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	16,745
Jan 19, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	140,000
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Jan 16, 2024	0.0450	0.0550	0.0450	0.0500	0.0500	249,800
Jan 15, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	46,000
Jan 12, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	65,637
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,250
Jan 10, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	37,000
Jan 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	9,000
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	161,336
Jan 05, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	759,771
Jan 04, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	265,000
Jan 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	14,000
Jan 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,000
Dec 29, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	77,261
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	33,000
Dec 27, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	83,950
Dec 22, 2023	0.0400	0.0500	0.0400	0.0450	0.0450	77,000
Dec 21, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	32,999
Dec 20, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	122,000
Dec 19, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	53,000
Dec 18, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	2,020
Dec 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	34,000
Dec 14, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	39,000
Dec 13, 2023	0.0500	0.0500	0.0400	0.0500	0.0500	132,000
Dec 12, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	105,000
Dec 11, 2023	0.0400	0.0550	0.0400	0.0500	0.0500	255,276
Dec 08, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	82,000
Dec 07, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	114,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7281-0.0001(-0.01%)

CRUDE OIL79.17+0.17(+0.22%)

Bitcoin CAD78,309.00-4,451.44(-5.38%)

Predictmedix AI Inc. (PMED.CN)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7281
-0.0001(-0.01%)

CRUDE OIL
79.17
+0.17(+0.22%)

Bitcoin CAD
78,309.00
-4,451.44(-5.38%)