PharmChem Laboratories Inc (PK) (PCHM)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -4.16666666667 | 3.6 | 3.6 | 3.45 | 600 | 3.47777778 | CS |
| 4 | 0.15 | 4.54545454545 | 3.3 | 3.67 | 3.3 | 2213 | 3.42146893 | CS |
| 12 | 0.72 | 26.3736263736 | 2.73 | 4 | 2.51 | 2805 | 2.93762632 | CS |
| 26 | 0.89 | 34.765625 | 2.56 | 4 | 2.51 | 2607 | 2.87240769 | CS |
| 52 | 1.15 | 50 | 2.3 | 4 | 2.1 | 5070 | 2.63379584 | CS |
| 156 | -1.7 | -33.0097087379 | 5.15 | 5.75 | 1.2001 | 6479 | 3.72162546 | CS |
| 260 | 2.76 | 400 | 0.69 | 5.8 | 0.69 | 8424 | 3.63036941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337720 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1721251320 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1721164920 | 3.45 | -0.05 | -1.43 | 3.45 | 3.45 | 3.45 | 1400 |
| 1721078940 | 3.5 | -0.1 | -2.78 | 3.5 | 3.5 | 3.5 | 100 |
| 1720819680 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1720733280 | 3.6 | 0.28 | 8.43 | 3.6 | 3.6 | 3.6 | 300 |
| 1720646940 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1720560540 | 3.32 | -0.17 | -4.87 | 3.32 | 3.67 | 3.32 | 1650 |
| 1720473840 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1720214640 | 3.49 | -0.01 | -0.14 | 3.49 | 3.49 | 3.49 | 100 |
| 1720042140 | 3.495 | 0 | 0.00 | 3.495 | 3.495 | 3.495 | 0 |
| 1719955740 | 3.495 | -0.16 | -4.25 | 3.495 | 3.495 | 3.32 | 8400 |
| 1719869040 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1719609840 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1719523440 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1719437040 | 3.65 | 0.35 | 10.61 | 3.49 | 3.65 | 3.3 | 400 |
| 1719350880 | 3.3 | 0 | 0.00 | 3.3 | 3.49 | 3.3 | 5350 |
| 1719264540 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1719005340 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1718918940 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1718746140 | 3.3 | 0.1 | 3.12 | 3.39 | 4 | 3.3 | 6920 |
| 1718659680 | 3.2 | 0.07 | 2.24 | 3.38 | 3.38 | 3.2 | 1073 |
| 1718400540 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1718314140 | 3.13 | 0 | 0.00 | 3.22 | 3.22 | 3.13 | 600 |
| 1718227380 | 3.13 | 0.02 | 0.64 | 3.13 | 3.13 | 3.13 | 2000 |
| 1718141400 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1718055000 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1717795800 | 3.11 | 0.02 | 0.65 | 3.09 | 3.11 | 3.09 | 2200 |
| 1717709400 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1717622460 | 3.09 | 0.09 | 3.00 | 3.09 | 3.09 | 3.09 | 201 |
| 1717536540 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1717450140 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1717190940 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1717104540 | 3 | 0.15 | 5.26 | 2.98 | 3 | 2.98 | 788 |
| 1717017840 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1716931440 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1716585840 | 2.85 | 0.05 | 1.79 | 2.85 | 2.85 | 2.85 | 500 |
| 1716499200 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1716412800 | 2.8 | 0.1 | 3.70 | 2.7 | 2.8 | 2.7 | 800 |
| 1716326940 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1716240540 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1715981340 | 2.7 | 0.1 | 3.85 | 2.7 | 2.7 | 2.7 | 500 |
| 1715894400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1715808000 | 2.6 | -0.2 | -7.14 | 2.6 | 2.6 | 2.6 | 1400 |
| 1715722140 | 2.8 | 0.2 | 7.69 | 2.7599999 | 2.8 | 2.7599999 | 12000 |
| 1715635200 | 2.6 | 0.05 | 1.96 | 2.5099999 | 2.6 | 2.5099999 | 3984 |
| 1715376000 | 2.55 | -0.05 | -1.92 | 2.55 | 2.55 | 2.55 | 3000 |
| 1715289720 | 2.6 | 0.09 | 3.59 | 2.65 | 2.66 | 2.6 | 6150 |
| 1715203200 | 2.5099999 | -0.21 | -7.72 | 2.6 | 2.61 | 2.5099999 | 7100 |
| 1715117340 | 2.72 | -0.02 | -0.73 | 2.73 | 2.73 | 2.62 | 865 |
| 1715030940 | 2.74 | -0.01 | -0.36 | 2.75 | 2.75 | 2.74 | 6622 |
| 1714771800 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1714685400 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1714599000 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1714512600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1714425780 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1714166580 | 2.75 | 0.02 | 0.73 | 2.95 | 2.95 | 2.75 | 2925 |
| 1714080300 | 2.73 | 0.02 | 0.74 | 2.73 | 2.73 | 2.73 | 1200 |
| 1713965400 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1713879000 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1713792600 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1713533400 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
