Register to chat with like-minded investors on our interactive forums.
PEMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 14.372 | 0.02 | 0.11% | 14.42 | 14.42 | 14.372 | 1,770 |
| May 30 2024 | 14.356 | 0.03 | 0.18% | 14.386 | 14.386 | 14.356 | 845 |
| May 29 2024 | 14.33 | -0.05 | -0.33% | 14.336 | 14.336 | 14.33 | 701 |
| May 28 2024 | 14.378 | -0.06 | -0.42% | 14.412 | 14.418 | 14.378 | 8,606 |
| May 27 2024 | 14.438 | 0.02 | 0.14% | 14.418 | 14.438 | 14.418 | 576 |
| May 24 2024 | 14.418 | -0.03 | -0.18% | 14.456 | 14.456 | 14.392 | 5,542 |
| May 23 2024 | 14.444 | -0.07 | -0.47% | 14.514 | 14.514 | 14.444 | 1,618 |
| May 22 2024 | 14.512 | 0.02 | 0.12% | 14.50 | 14.532 | 14.50 | 101,524 |
| May 21 2024 | 14.494 | -0.01 | -0.10% | 14.514 | 14.514 | 14.494 | 711 |
| May 20 2024 | 14.508 | 0.01 | 0.06% | 14.50 | 14.514 | 14.50 | 935 |
| May 17 2024 | 14.50 | -0.09 | -0.62% | 14.548 | 14.564 | 14.50 | 607 |
| May 16 2024 | 14.59 | 0.03 | 0.23% | 14.636 | 14.636 | 14.552 | 6,430 |
| May 15 2024 | 14.556 | 0.08 | 0.52% | 14.546 | 14.556 | 14.52 | 2,054 |
| May 14 2024 | 14.48 | -0.02 | -0.14% | 14.53 | 14.53 | 14.48 | 750 |
| May 13 2024 | 14.50 | 0.00 | 0.00% | 14.55 | 14.55 | 14.49 | 2,337 |
| May 10 2024 | 14.50 | -0.03 | -0.19% | 14.532 | 14.532 | 14.50 | 3,875 |
| May 09 2024 | 14.528 | -0.02 | -0.12% | 14.592 | 14.592 | 14.528 | 2,116 |
| May 08 2024 | 14.546 | 0.01 | 0.06% | 14.574 | 14.574 | 14.54 | 15,800 |
| May 07 2024 | 14.538 | 0.05 | 0.33% | 14.582 | 14.582 | 14.538 | 1,173 |
| May 06 2024 | 14.49 | -0.01 | -0.07% | 14.50 | 14.536 | 14.46 | 6,435 |
| May 03 2024 | 14.50 | 0.05 | 0.35% | 14.424 | 14.50 | 14.406 | 23,591 |
| May 02 2024 | 14.45 | 0.07 | 0.50% | 14.442 | 14.45 | 14.436 | 1,053 |
| Apr 30 2024 | 14.378 | -0.06 | -0.40% | 14.44 | 14.44 | 14.35 | 6,555 |
| Apr 29 2024 | 14.436 | 0.02 | 0.14% | 14.45 | 14.45 | 14.42 | 618 |
| Apr 26 2024 | 14.416 | 0.15 | 1.05% | 14.324 | 14.42 | 14.324 | 1,373 |
| Apr 25 2024 | 14.266 | -0.12 | -0.85% | 14.358 | 14.358 | 14.266 | 4,034 |
| Apr 24 2024 | 14.388 | -0.08 | -0.55% | 14.49 | 14.492 | 14.388 | 11,142 |
| Apr 23 2024 | 14.468 | 0.01 | 0.07% | 14.47 | 14.516 | 14.45 | 5,963 |
| Apr 22 2024 | 14.458 | 0.05 | 0.37% | 14.402 | 14.458 | 14.402 | 2,018 |
| Apr 19 2024 | 14.404 | 0.00 | 0.03% | 14.464 | 14.464 | 14.404 | 3,574 |
| Apr 18 2024 | 14.40 | 0.05 | 0.35% | 14.454 | 14.454 | 14.40 | 4,528 |
| Apr 17 2024 | 14.35 | 0.07 | 0.49% | 14.352 | 14.39 | 14.35 | 1,854 |
| Apr 16 2024 | 14.28 | -0.14 | -0.96% | 14.39 | 14.39 | 14.28 | 9,108 |
| Apr 15 2024 | 14.418 | -0.14 | -0.95% | 14.51 | 14.528 | 14.392 | 8,321 |
| Apr 12 2024 | 14.556 | 0.08 | 0.55% | 14.496 | 14.584 | 14.496 | 2,100 |
| Apr 11 2024 | 14.476 | -0.05 | -0.37% | 14.504 | 14.504 | 14.436 | 4,257 |
| Apr 10 2024 | 14.53 | 0.03 | 0.18% | 14.55 | 14.558 | 14.512 | 2,697 |
| Apr 09 2024 | 14.504 | 0.07 | 0.46% | 14.476 | 14.504 | 14.448 | 7,743 |
| Apr 08 2024 | 14.438 | -0.04 | -0.28% | 14.446 | 14.45 | 14.412 | 7,419 |
| Apr 05 2024 | 14.478 | 0.06 | 0.44% | 14.468 | 14.488 | 14.426 | 5,577 |
| Apr 04 2024 | 14.414 | 0.01 | 0.10% | 14.454 | 14.454 | 14.37 | 2,849 |
| Apr 03 2024 | 14.40 | -0.08 | -0.54% | 14.502 | 14.502 | 14.332 | 8,351 |
| Apr 02 2024 | 14.478 | -0.06 | -0.43% | 15.02 | 15.27 | 14.40 | 31,605 |
| Mar 28 2024 | 14.54 | 0.02 | 0.17% | 14.596 | 14.596 | 14.504 | 11,684 |
| Mar 27 2024 | 14.516 | 0.06 | 0.39% | 14.472 | 14.52 | 14.462 | 4,596 |
| Mar 26 2024 | 14.46 | 0.03 | 0.21% | 14.50 | 14.554 | 14.428 | 28,297 |
| Mar 25 2024 | 14.43 | -0.09 | -0.65% | 14.586 | 14.632 | 14.43 | 11,321 |
| Mar 22 2024 | 14.524 | 0.11 | 0.79% | 14.47 | 14.524 | 14.47 | 15,285 |
| Mar 21 2024 | 14.41 | 0.11 | 0.76% | 14.312 | 14.416 | 14.30 | 19,913 |
| Mar 20 2024 | 14.302 | 0.03 | 0.20% | 14.326 | 14.326 | 14.30 | 10,889 |
| Mar 19 2024 | 14.274 | 0.11 | 0.79% | 14.248 | 14.274 | 14.218 | 16,086 |
| Mar 18 2024 | 14.162 | 0.00 | 0.01% | 14.136 | 14.172 | 14.136 | 3,340 |
| Mar 15 2024 | 14.16 | -0.10 | -0.69% | 14.20 | 14.20 | 14.16 | 1,140 |
| Mar 14 2024 | 14.258 | -0.15 | -1.05% | 14.258 | 14.258 | 14.258 | 130 |
| Mar 13 2024 | 14.41 | -0.04 | -0.25% | 14.41 | 14.41 | 14.41 | 2,080 |
| Mar 12 2024 | 14.446 | 0.05 | 0.38% | 14.484 | 14.486 | 14.446 | 457 |
| Mar 11 2024 | 14.392 | -0.05 | -0.33% | 14.376 | 14.42 | 14.376 | 1,600 |
| Mar 08 2024 | 14.44 | 0.01 | 0.04% | 14.462 | 14.462 | 14.43 | 1,870 |
| Mar 07 2024 | 14.434 | 0.00 | 0.03% | 14.434 | 14.434 | 14.434 | 80 |
| Mar 06 2024 | 14.43 | -0.03 | -0.24% | 14.442 | 14.442 | 14.43 | 1,574 |
| Mar 05 2024 | 14.464 | 0.06 | 0.44% | 14.454 | 14.464 | 14.454 | 560 |
| Mar 04 2024 | 14.40 | 0.01 | 0.06% | 14.44 | 14.44 | 14.368 | 798 |
