OTC Markets OTCPK - Delayed Quote USD

Pharmadrug Inc. (LMLLF)

Compare
0.0182 +0.0032 (+21.33%)
As of October 21 at 3:18 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 50,000
Oct 17, 2024 0.0152 0.0152 0.0134 0.0134 0.0134 10,172
Oct 16, 2024 0.0157 0.0157 0.0157 0.0157 0.0157 2,183
Oct 15, 2024 0.0184 0.0184 0.0133 0.0133 0.0133 30,424
Oct 14, 2024 0.0133 0.0199 0.0133 0.0184 0.0184 72,559
Oct 11, 2024 0.0150 0.0167 0.0150 0.0167 0.0167 63,405
Oct 9, 2024 0.0120 0.0139 0.0120 0.0133 0.0133 20,597
Oct 8, 2024 0.0136 0.0136 0.0136 0.0136 0.0136 2,462
Oct 7, 2024 0.0136 0.0136 0.0136 0.0136 0.0136 5,000
Oct 4, 2024 0.0110 0.0170 0.0110 0.0113 0.0113 9,698
Oct 3, 2024 0.0110 0.0143 0.0110 0.0143 0.0143 85,904
Oct 2, 2024 0.0129 0.0147 0.0113 0.0113 0.0113 19,296
Sep 30, 2024 0.0235 0.0235 0.0148 0.0179 0.0179 869
Sep 27, 2024 0.0174 0.0174 0.0150 0.0150 0.0150 210
Sep 25, 2024 0.0143 0.0197 0.0143 0.0185 0.0185 9,329
Sep 24, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 110
Sep 23, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 10,025
Sep 20, 2024 0.0088 0.0172 0.0088 0.0172 0.0172 32,929
Sep 19, 2024 0.0189 0.0189 0.0154 0.0154 0.0154 7,118
Sep 18, 2024 0.0189 0.0211 0.0189 0.0211 0.0211 3,536
Sep 16, 2024 0.0151 0.0162 0.0151 0.0162 0.0162 10,178
Sep 12, 2024 0.0161 0.0161 0.0151 0.0151 0.0151 320
Sep 11, 2024 0.0235 0.0235 0.0129 0.0129 0.0129 1,222
Sep 10, 2024 0.0150 0.0150 0.0146 0.0146 0.0146 14,775
Sep 9, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 285
Sep 6, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 1,200
Sep 5, 2024 0.0154 0.0154 0.0154 0.0154 0.0154 441
Sep 4, 2024 0.0170 0.0170 0.0153 0.0153 0.0153 194,014
Sep 3, 2024 0.0175 0.0184 0.0170 0.0184 0.0184 91,662
Aug 30, 2024 0.0185 0.0185 0.0170 0.0185 0.0185 71,051
Aug 29, 2024 0.0196 0.0202 0.0196 0.0202 0.0202 985
Aug 28, 2024 0.0370 0.0370 0.0223 0.0241 0.0241 23,073
Aug 27, 2024 0.0200 0.0200 0.0179 0.0186 0.0186 53,260
Aug 26, 2024 0.0199 0.0199 0.0180 0.0180 0.0180 7,140
Aug 23, 2024 0.0200 0.0228 0.0199 0.0199 0.0199 2,520
Aug 22, 2024 0.0208 0.0230 0.0166 0.0171 0.0171 60,114
Aug 21, 2024 0.0350 0.0371 0.0181 0.0201 0.0201 202,757
Aug 20, 2024 0.0233 0.0400 0.0182 0.0363 0.0363 230,471
Aug 19, 2024 0.0104 0.0170 0.0104 0.0170 0.0170 62,110
Aug 16, 2024 0.0088 0.0088 0.0088 0.0088 0.0088 221
Aug 15, 2024 0.0099 0.0120 0.0070 0.0071 0.0071 103,911
Aug 14, 2024 0.0128 0.0128 0.0090 0.0090 0.0090 57,642
Aug 13, 2024 0.0106 0.0107 0.0106 0.0107 0.0107 11,431
Aug 12, 2024 0.0104 0.0128 0.0104 0.0108 0.0108 9,180
Aug 8, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 395
Aug 7, 2024 0.0070 0.0133 0.0070 0.0110 0.0110 78,085
Aug 5, 2024 0.0114 0.0114 0.0104 0.0104 0.0104 26,499
Aug 2, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 1,817
Aug 1, 2024 0.0130 0.0139 0.0041 0.0099 0.0099 215,732
Jul 31, 2024 0.0073 0.0080 0.0073 0.0080 0.0080 36,000
Jul 30, 2024 0.0073 0.0134 0.0073 0.0120 0.0120 7,648
Jul 29, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 714
Jul 26, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 1,714
Jul 25, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 2,358
Jul 22, 2024 0.0145 0.0145 0.0110 0.0110 0.0110 21,213
Jul 19, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 7,407
Jul 18, 2024 0.0090 0.0144 0.0090 0.0135 0.0135 786
Jul 17, 2024 0.0098 0.0098 0.0098 0.0098 0.0098 6,000
Jul 16, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 142
Jul 12, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 1,510
Jul 11, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 1,428
Jul 8, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 19,698
Jul 3, 2024 0.0145 0.0150 0.0144 0.0146 0.0146 111,538
Jul 2, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 94,588
Jul 1, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 381
Jun 28, 2024 0.0154 0.0154 0.0154 0.0154 0.0154 427
Jun 27, 2024 0.0152 0.0152 0.0143 0.0143 0.0143 1,278
Jun 26, 2024 0.0161 0.0166 0.0152 0.0152 0.0152 8,270
Jun 25, 2024 0.0131 0.0131 0.0131 0.0131 0.0131 7,142
Jun 24, 2024 0.0166 0.0166 0.0166 0.0166 0.0166 507
Jun 21, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 25,071
Jun 20, 2024 0.0137 0.0137 0.0137 0.0137 0.0137 1,428
Jun 18, 2024 0.0131 0.0160 0.0131 0.0160 0.0160 2,754
Jun 17, 2024 0.0191 0.0191 0.0191 0.0191 0.0191 2,000
Jun 12, 2024 0.0153 0.0153 0.0153 0.0153 0.0153 223
Jun 11, 2024 0.0183 0.0183 0.0183 0.0183 0.0183 5,714
Jun 10, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 191
Jun 7, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 25,000
Jun 6, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 4,718
Jun 5, 2024 0.0222 0.0222 0.0214 0.0222 0.0222 76,085
Jun 4, 2024 0.0223 0.0223 0.0219 0.0219 0.0219 10,123
May 31, 2024 0.0214 0.0230 0.0214 0.0220 0.0220 549
May 29, 2024 0.0239 0.0272 0.0214 0.0214 0.0214 1,528
May 28, 2024 0.0214 0.0253 0.0214 0.0250 0.0250 17,822
May 24, 2024 0.0325 0.0325 0.0250 0.0268 0.0268 22,568
May 23, 2024 0.0310 0.0340 0.0287 0.0291 0.0291 396,152
May 22, 2024 0.0240 0.0263 0.0239 0.0263 0.0263 140,944
May 20, 2024 0.0287 0.0290 0.0215 0.0215 0.0215 11,952
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 13, 2024 0.0206 0.0241 0.0206 0.0233 0.0233 10,034
May 9, 2024 0.0230 0.0230 0.0208 0.0208 0.0208 2,271
May 7, 2024 0.0250 0.0250 0.0205 0.0205 0.0205 5,125
May 6, 2024 0.0219 0.0235 0.0198 0.0235 0.0235 2,373
May 3, 2024 0.0219 0.0230 0.0219 0.0219 0.0219 186,535
May 2, 2024 0.0203 0.0203 0.0203 0.0203 0.0203 510
May 1, 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 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 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 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 8, 2024 0.0301 0.0301 0.0257 0.0257 0.0257 51,500
Apr 5, 2024 0.0310 0.0310 0.0210 0.0210 0.0210 10,142
Apr 3, 2024 0.0258 0.0260 0.0218 0.0260 0.0260 81,829
Apr 2, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 534
Apr 1, 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 8, 2024 0.0440 0.0440 0.0421 0.0421 0.0421 649
Mar 7, 2024 0.0440 0.0470 0.0400 0.0440 0.0440 84,062
Mar 6, 2024 0.0436 0.0440 0.0410 0.0440 0.0440 29,000
Mar 5, 2024 0.0439 0.0460 0.0400 0.0400 0.0400 13,525
Mar 4, 2024 0.0425 0.0459 0.0399 0.0410 0.0410 54,315
Mar 1, 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 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 9, 2024 0.0406 0.0475 0.0375 0.0475 0.0475 60,340
Feb 8, 2024 0.0290 0.0430 0.0290 0.0400 0.0400 24,979
Feb 7, 2024 0.0327 0.0340 0.0300 0.0325 0.0325 67,100
Feb 6, 2024 0.0340 0.0350 0.0320 0.0320 0.0320 102,428
Feb 5, 2024 0.0386 0.0386 0.0319 0.0330 0.0330 38,071
Feb 2, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 16,299
Feb 1, 2024 0.0317 0.0325 0.0317 0.0325 0.0325 4,828
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 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 10, 2024 0.0398 0.0398 0.0388 0.0388 0.0388 597
Jan 9, 2024 0.0310 0.0362 0.0310 0.0362 0.0362 5,284
Jan 8, 2024 0.0397 0.0397 0.0332 0.0332 0.0332 9,191
Jan 5, 2024 0.0419 0.0419 0.0367 0.0375 0.0375 14,230
Jan 4, 2024 0.0412 0.0439 0.0412 0.0439 0.0439 12,657
Jan 3, 2024 0.0367 0.0439 0.0367 0.0427 0.0427 39,362
Jan 2, 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
Dec 21, 2023 0.0439 0.0444 0.0431 0.0444 0.0444 36,010
Dec 20, 2023 0.0384 0.0470 0.0384 0.0430 0.0430 66,063
Dec 19, 2023 0.0400 0.0430 0.0400 0.0401 0.0401 33,842
Dec 18, 2023 0.0490 0.0490 0.0368 0.0368 0.0368 35,000
Dec 15, 2023 0.0420 0.0431 0.0380 0.0380 0.0380 20,529
Dec 14, 2023 0.0379 0.0430 0.0369 0.0400 0.0400 198,000
Dec 13, 2023 0.0339 0.0342 0.0300 0.0300 0.0300 40,000
Dec 12, 2023 0.0300 0.0353 0.0292 0.0325 0.0325 34,256
Dec 11, 2023 0.0301 0.0339 0.0301 0.0325 0.0325 121,914
Dec 8, 2023 0.0353 0.0353 0.0353 0.0353 0.0353 612
Dec 7, 2023 0.0339 0.0339 0.0319 0.0319 0.0319 5,124
Dec 6, 2023 0.0250 0.0370 0.0250 0.0320 0.0320 62,144
Dec 5, 2023 0.0262 0.0293 0.0251 0.0258 0.0258 20,598
Dec 4, 2023 0.0310 0.0322 0.0310 0.0322 0.0322 13,908
Nov 29, 2023 0.0363 0.0363 0.0250 0.0250 0.0250 112,229
Nov 28, 2023 0.0319 0.0319 0.0319 0.0319 0.0319 20,000
Nov 24, 2023 0.0343 0.0343 0.0343 0.0343 0.0343 415
Nov 21, 2023 0.0319 0.0319 0.0319 0.0319 0.0319 10,000
Nov 20, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 10,014
Nov 16, 2023 0.0339 0.0339 0.0339 0.0339 0.0339 10,014
Nov 15, 2023 0.0300 0.0309 0.0295 0.0295 0.0295 22,775
Nov 14, 2023 0.0282 0.0310 0.0282 0.0310 0.0310 4,138
Nov 13, 2023 0.0250 0.0304 0.0250 0.0304 0.0304 263

Related Tickers