Other OTC - Delayed Quote USD

Perimeter Medical Imaging AI, Inc. (PYNKF)

0.4202 -0.0067 (-1.58%)
At close: May 14 at 12:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 14, 2024 0.4100 0.4200 0.4000 0.4200 0.4200 2,500
May 13, 2024 0.4000 0.4300 0.4000 0.4300 0.4300 25,700
May 10, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
May 9, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
May 8, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 4,000
May 7, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 15,200
May 6, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 1,300
May 3, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 2,500
May 2, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 300
May 1, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 20,000
Apr 30, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 3,500
Apr 29, 2024 0.4800 0.4800 0.4000 0.4300 0.4300 46,500
Apr 26, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,800
Apr 25, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Apr 24, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 2,000
Apr 23, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 5,700
Apr 22, 2024 0.5500 0.5600 0.5500 0.5500 0.5500 7,500
Apr 19, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 18, 2024 0.5800 0.5800 0.5500 0.5500 0.5500 14,300
Apr 17, 2024 0.6100 0.6100 0.5700 0.5700 0.5700 31,000
Apr 16, 2024 0.5900 0.6400 0.5800 0.6000 0.6000 87,100
Apr 15, 2024 0.5600 0.5900 0.5600 0.5900 0.5900 3,700
Apr 12, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 700
Apr 11, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 7,600
Apr 10, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 24,500
Apr 9, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 5,000
Apr 8, 2024 0.6000 0.6100 0.6000 0.6100 0.6100 1,200
Apr 5, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Apr 4, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 10,000
Apr 3, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 7,000
Apr 2, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 100
Apr 1, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Mar 28, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Mar 27, 2024 0.6100 0.6500 0.6100 0.6500 0.6500 1,700
Mar 26, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 1,500
Mar 25, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 1,500
Mar 22, 2024 0.6400 0.6400 0.6200 0.6200 0.6200 3,000
Mar 21, 2024 0.7100 0.7100 0.6500 0.6500 0.6500 7,500
Mar 20, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 800
Mar 19, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Mar 18, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 1,000
Mar 15, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 14, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 13, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 12, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,100
Mar 11, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 2,100
Mar 8, 2024 0.7000 0.7300 0.7000 0.7200 0.7200 2,200
Mar 7, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 900
Mar 6, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Mar 5, 2024 0.7300 0.7300 0.7100 0.7100 0.7100 2,000
Mar 4, 2024 0.7300 0.7500 0.7300 0.7500 0.7500 3,500
Mar 1, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 3,000
Feb 29, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 2,000
Feb 28, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Feb 27, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Feb 26, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Feb 23, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 100
Feb 22, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Feb 21, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Feb 20, 2024 0.7500 0.7500 0.7300 0.7300 0.7300 7,600
Feb 16, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Feb 15, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Feb 14, 2024 0.7400 0.7400 0.7000 0.7000 0.7000 6,400
Feb 13, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 5,000
Feb 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 4,500
Feb 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
Feb 8, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 6,500
Feb 7, 2024 0.7500 0.7700 0.7500 0.7600 0.7600 5,000
Feb 6, 2024 0.7200 0.7300 0.7100 0.7100 0.7100 2,200
Feb 5, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 500
Feb 2, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 1,300
Feb 1, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 1,200
Jan 31, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jan 30, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jan 29, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jan 26, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,800
Jan 25, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Jan 24, 2024 0.7500 0.7900 0.7500 0.7800 0.7800 16,100
Jan 23, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 1,300
Jan 22, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 600
Jan 19, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 18, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 17, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 100
Jan 16, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jan 12, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jan 11, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 400
Jan 10, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Jan 9, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 1,200
Jan 8, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 100
Jan 5, 2024 0.9200 0.9200 0.8800 0.8800 0.8800 10,000
Jan 4, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Jan 3, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Jan 2, 2024 0.9100 0.9400 0.9100 0.9200 0.9200 38,900
Dec 29, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Dec 28, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Dec 27, 2023 0.8300 1.0000 0.8200 0.9500 0.9500 58,700
Dec 26, 2023 0.8400 0.8500 0.8400 0.8400 0.8400 2,200
Dec 22, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 5,900
Dec 21, 2023 0.7800 0.7900 0.7800 0.7800 0.7800 5,800
Dec 20, 2023 0.7400 0.8200 0.7400 0.8100 0.8100 5,000
Dec 19, 2023 0.6600 0.7200 0.6600 0.7200 0.7200 42,500
Dec 18, 2023 0.6700 0.6700 0.6500 0.6600 0.6600 3,000
Dec 15, 2023 0.7400 0.7400 0.6600 0.6600 0.6600 6,900
Dec 14, 2023 0.6200 0.7200 0.6200 0.7200 0.7200 11,200
Dec 13, 2023 0.5800 0.6100 0.5800 0.6000 0.6000 30,000
Dec 12, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 2,000
Dec 11, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 1,000
Dec 8, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Dec 7, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 3,800
Dec 6, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 4,500
Dec 5, 2023 0.6500 0.6600 0.6300 0.6500 0.6500 129,800
Dec 4, 2023 0.6400 0.6400 0.6300 0.6300 0.6300 3,500
Dec 1, 2023 0.6500 0.6500 0.6400 0.6400 0.6400 10,500
Nov 30, 2023 0.6000 0.6700 0.5900 0.6700 0.6700 11,800
Nov 29, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 9,000
Nov 28, 2023 0.5800 0.6000 0.5800 0.6000 0.6000 14,600
Nov 27, 2023 0.6100 0.6100 0.5800 0.5800 0.5800 4,200
Nov 24, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 22, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 50,500
Nov 21, 2023 0.5400 0.5900 0.5400 0.5900 0.5900 2,000
Nov 20, 2023 0.5800 0.5900 0.5800 0.5900 0.5900 2,500
Nov 17, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 16, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 15, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 800
Nov 14, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 13, 2023 0.5900 0.6000 0.5900 0.6000 0.6000 2,500
Nov 10, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 9, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Nov 8, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Nov 7, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 300
Nov 6, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 1,000
Nov 3, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 1,000
Nov 2, 2023 0.6800 0.6800 0.6700 0.6700 0.6700 6,000
Nov 1, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 31, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 300
Oct 30, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Oct 27, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Oct 26, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Oct 25, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 1,000
Oct 24, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 900
Oct 23, 2023 0.7100 0.7200 0.7100 0.7100 0.7100 5,000
Oct 20, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 19, 2023 0.7900 0.8600 0.7900 0.8500 0.8500 6,300
Oct 18, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Oct 17, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 5,000
Oct 16, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 1,000
Oct 13, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Oct 12, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Oct 11, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Oct 10, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 500
Oct 9, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Oct 6, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 500
Oct 5, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 4, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 600
Oct 3, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 12,700
Oct 2, 2023 0.8700 0.8800 0.8400 0.8400 0.8400 1,700
Sep 29, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 300
Sep 28, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 500
Sep 27, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 2,000
Sep 26, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Sep 25, 2023 1.0400 1.0400 0.9900 0.9900 0.9900 11,500
Sep 22, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 100
Sep 21, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 2,500
Sep 20, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 3,000
Sep 19, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 100
Sep 18, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 200
Sep 15, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 -
Sep 14, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 -
Sep 13, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 700
Sep 12, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 100
Sep 11, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 100
Sep 8, 2023 1.1700 1.1700 1.1700 1.1700 1.1700 -
Sep 7, 2023 1.1700 1.1700 1.1700 1.1700 1.1700 100
Sep 6, 2023 1.1800 1.2000 1.1800 1.2000 1.2000 5,800
Sep 5, 2023 1.2300 1.2300 1.2100 1.2200 1.2200 4,800
Sep 1, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,000
Aug 31, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 4,000
Aug 30, 2023 1.0300 1.0300 1.0000 1.0000 1.0000 2,200
Aug 29, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 300
Aug 28, 2023 1.0800 1.0900 1.0800 1.0900 1.0900 600
Aug 25, 2023 1.1300 1.1300 1.1300 1.1300 1.1300 -
Aug 24, 2023 1.1300 1.1300 1.1300 1.1300 1.1300 -
Aug 23, 2023 1.1500 1.1500 1.1200 1.1300 1.1300 3,100
Aug 22, 2023 1.1300 1.1700 1.1300 1.1400 1.1400 6,400
Aug 21, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 200
Aug 18, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 2,100
Aug 17, 2023 1.1800 1.1800 1.1700 1.1700 1.1700 206,200
Aug 16, 2023 1.1600 1.1600 1.1500 1.1500 1.1500 28,900
Aug 15, 2023 1.2100 1.2100 1.1700 1.1700 1.1700 5,300
Aug 14, 2023 1.2200 1.2200 1.2200 1.2200 1.2200 300
Aug 11, 2023 1.2300 1.2300 1.2200 1.2200 1.2200 300
Aug 10, 2023 1.2200 1.2200 1.2200 1.2200 1.2200 100
Aug 9, 2023 1.2000 1.2200 1.2000 1.2200 1.2200 2,200
Aug 8, 2023 1.2600 1.2600 1.2600 1.2600 1.2600 300
Aug 7, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 -
Aug 4, 2023 1.2600 1.2600 1.2300 1.2300 1.2300 11,500
Aug 3, 2023 1.2600 1.2600 1.2600 1.2600 1.2600 600
Aug 2, 2023 1.2700 1.2700 1.2700 1.2700 1.2700 400
Aug 1, 2023 1.2200 1.2200 1.2200 1.2200 1.2200 100
Jul 31, 2023 1.2400 1.2400 1.2200 1.2200 1.2200 13,900
Jul 28, 2023 1.1900 1.1900 1.1800 1.1800 1.1800 2,700
Jul 27, 2023 1.2700 1.2700 1.2700 1.2700 1.2700 1,100
Jul 26, 2023 1.2700 1.2900 1.2700 1.2900 1.2900 11,200
Jul 25, 2023 1.3300 1.3300 1.3300 1.3300 1.3300 4,000
Jul 24, 2023 1.3200 1.3200 1.3100 1.3100 1.3100 1,000
Jul 21, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 -
Jul 20, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 -
Jul 19, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 300
Jul 18, 2023 1.3300 1.3300 1.3100 1.3100 1.3100 6,200
Jul 17, 2023 1.3200 1.3200 1.3200 1.3200 1.3200 12,500
Jul 14, 2023 1.3300 1.3300 1.3200 1.3200 1.3200 1,100
Jul 13, 2023 1.3100 1.3100 1.3100 1.3100 1.3100 3,800
Jul 12, 2023 1.3200 1.3200 1.3200 1.3200 1.3200 100
Jul 11, 2023 1.3300 1.3300 1.2900 1.3000 1.3000 7,100
Jul 10, 2023 1.3400 1.3500 1.3300 1.3400 1.3400 6,600
Jul 7, 2023 1.3500 1.3500 1.3300 1.3300 1.3300 5,000
Jul 6, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 300
Jul 5, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 -
Jul 3, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 -
Jun 30, 2023 1.4000 1.4000 1.3500 1.3600 1.3600 5,400
Jun 29, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 2,000
Jun 28, 2023 1.3400 1.3400 1.3400 1.3400 1.3400 1,000
Jun 27, 2023 1.3600 1.3600 1.3600 1.3600 1.3600 -
Jun 26, 2023 1.3500 1.3800 1.3500 1.3600 1.3600 20,000
Jun 23, 2023 1.3800 1.3800 1.3800 1.3800 1.3800 -
Jun 22, 2023 1.3900 1.4000 1.3800 1.3800 1.3800 1,000
Jun 21, 2023 1.4000 1.4000 1.3800 1.3800 1.3800 800
Jun 20, 2023 1.3800 1.3800 1.3600 1.3600 1.3600 1,000
Jun 16, 2023 1.4200 1.4200 1.3700 1.3700 1.3700 4,700
Jun 15, 2023 1.4300 1.4300 1.4300 1.4300 1.4300 -
Jun 14, 2023 1.4000 1.4300 1.4000 1.4300 1.4300 700
Jun 13, 2023 1.3800 1.3900 1.3700 1.3800 1.3800 15,700
Jun 12, 2023 1.3400 1.3900 1.3400 1.3700 1.3700 8,200
Jun 9, 2023 1.3400 1.3400 1.3400 1.3400 1.3400 2,600
Jun 8, 2023 1.3900 1.3900 1.3100 1.3500 1.3500 31,700
Jun 7, 2023 1.3600 1.3800 1.3600 1.3800 1.3800 10,200
Jun 6, 2023 1.3700 1.3800 1.3500 1.3600 1.3600 5,600
Jun 5, 2023 1.3400 1.3600 1.3000 1.3600 1.3600 26,800
Jun 2, 2023 1.3000 1.3100 1.2900 1.3000 1.3000 2,400
Jun 1, 2023 1.2400 1.3200 1.2400 1.2800 1.2800 4,300
May 31, 2023 1.2400 1.2400 1.1800 1.2400 1.2400 9,700
May 30, 2023 1.3000 1.3000 1.2300 1.2300 1.2300 6,500
May 26, 2023 1.4000 1.4000 1.3200 1.3400 1.3400 3,400
May 25, 2023 1.4000 1.4000 1.3500 1.3500 1.3500 11,000
May 24, 2023 1.3700 1.3900 1.3700 1.3900 1.3900 1,700
May 23, 2023 1.4100 1.4100 1.3800 1.3900 1.3900 7,600
May 22, 2023 1.4200 1.4200 1.4200 1.4200 1.4200 -
May 19, 2023 1.4300 1.4300 1.4200 1.4200 1.4200 6,000
May 18, 2023 1.4300 1.4300 1.4200 1.4200 1.4200 2,000
May 17, 2023 1.3900 1.4200 1.3900 1.4200 1.4200 1,000
May 16, 2023 1.4200 1.4200 1.3800 1.3900 1.3900 8,200
May 15, 2023 1.4200 1.4400 1.4200 1.4400 1.4400 23,300

Related Tickers

LUNG Pulmonx Corporation
8.91
+1.60%
 
MODD Modular Medical, Inc.
1.7800
-1.11%
 
QIPT Quipt Home Medical Corp.
4.0400
0.00%
 
VPT.V Ventripoint Diagnostics Ltd.
0.2300
-2.13%
 
TELA TELA Bio, Inc.
5.82
+0.34%
 
DCTH Delcath Systems, Inc.
7.07
+30.93%
 
MASS 908 Devices Inc.
7.15
+8.99%
 
LFWD ReWalk Robotics Ltd.
5.19
+2.67%
 
VVOS Vivos Therapeutics, Inc.
2.4900
+24.50%
 
RCEL AVITA Medical, Inc.
8.72
+4.43%