|
 PMC - [Ticker: PMCS] |     | | Last Trade | 11.65 | Last Trade Time | 2016-01-14 - 21:00:00 | | Variation | 0.00 (0.00%) | Open | 11.65 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PMCS quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 5,545,800 | 4.87 | 4.92 | 4.60 | 4.60 | 00:00:00 | | 2008-02-15 | 4,533,800 | 4.56 | 4.63 | 4.51 | 4.58 | 00:00:00 | | 2008-02-19 | 2,978,000 | 4.62 | 4.64 | 4.44 | 4.44 | 00:00:00 | | 2008-02-20 | 5,445,300 | 4.43 | 4.73 | 4.42 | 4.67 | 00:00:00 | | 2008-02-21 | 8,229,200 | 4.71 | 4.82 | 4.69 | 4.75 | 00:00:00 | | 2008-02-22 | 8,972,000 | 4.75 | 4.84 | 4.68 | 4.79 | 00:00:00 | | 2008-02-25 | 6,056,100 | 4.80 | 5.01 | 4.77 | 5.00 | 00:00:00 | | 2008-02-26 | 4,968,000 | 4.96 | 5.22 | 4.95 | 5.10 | 00:00:00 | | 2008-02-27 | 5,104,700 | 5.06 | 5.19 | 4.91 | 5.09 | 00:00:00 | | 2008-02-28 | 4,140,800 | 5.09 | 5.09 | 4.80 | 4.84 | 00:00:00 | | 2008-02-29 | 3,394,900 | 4.77 | 4.89 | 4.75 | 4.79 | 00:00:00 | | 2008-03-03 | 3,896,000 | 4.80 | 4.84 | 4.63 | 4.72 | 00:00:00 | | 2008-03-04 | 5,877,300 | 4.67 | 4.83 | 4.53 | 4.79 | 00:00:00 | | 2008-03-05 | 3,871,900 | 4.82 | 4.99 | 4.79 | 4.92 | 00:00:00 | | 2008-03-06 | 3,250,100 | 4.88 | 4.92 | 4.75 | 4.76 | 00:00:00 | | 2008-03-07 | 4,103,500 | 4.69 | 4.86 | 4.65 | 4.73 | 00:00:00 | | 2008-03-10 | 4,950,800 | 4.76 | 4.78 | 4.62 | 4.66 | 00:00:00 | | 2008-03-11 | 5,465,900 | 4.69 | 5.03 | 4.68 | 5.03 | 00:00:00 | | 2008-03-12 | 5,818,500 | 5.03 | 5.32 | 5.00 | 5.13 | 00:00:00 | | 2008-03-13 | 5,586,300 | 5.06 | 5.09 | 4.91 | 5.08 | 00:00:00 | | 2008-03-14 | 4,310,200 | 5.06 | 5.15 | 4.83 | 4.91 | 00:00:00 | | 2008-03-17 | 4,416,600 | 4.87 | 5.00 | 4.74 | 4.91 | 00:00:00 | | 2008-03-18 | 8,451,700 | 5.05 | 5.44 | 4.98 | 5.44 | 00:00:00 | | 2008-03-19 | 6,944,700 | 5.44 | 5.51 | 5.28 | 5.40 | 00:00:00 | | 2008-03-20 | 8,645,500 | 5.48 | 5.49 | 5.28 | 5.40 | 00:00:00 | | 2008-03-24 | 11,184,100 | 5.75 | 6.10 | 5.68 | 5.97 | 00:00:00 | | 2008-03-25 | 7,239,000 | 5.95 | 5.95 | 5.73 | 5.81 | 00:00:00 | | 2008-03-26 | 4,757,500 | 5.77 | 5.93 | 5.67 | 5.84 | 00:00:00 | | 2008-03-27 | 5,796,500 | 5.85 | 5.92 | 5.65 | 5.67 | 00:00:00 | | 2008-03-28 | 4,175,600 | 5.69 | 5.75 | 5.57 | 5.60 | 00:00:00 | | 2008-03-31 | 5,240,100 | 5.59 | 5.75 | 5.54 | 5.70 | 00:00:00 | | 2008-04-01 | 7,110,200 | 5.69 | 6.16 | 5.69 | 6.05 | 00:00:00 | | 2008-04-02 | 5,743,900 | 6.12 | 6.20 | 5.97 | 6.12 | 00:00:00 | | 2008-04-03 | 10,645,800 | 6.08 | 6.54 | 5.95 | 6.41 | 00:00:00 | | 2008-04-04 | 4,103,000 | 6.48 | 6.52 | 6.21 | 6.41 | 00:00:00 | | 2008-04-07 | 3,642,700 | 6.43 | 6.44 | 6.24 | 6.33 | 00:00:00 | | 2008-04-08 | 5,608,900 | 6.25 | 6.29 | 6.04 | 6.09 | 00:00:00 | | 2008-04-09 | 5,111,700 | 6.10 | 6.30 | 6.07 | 6.15 | 00:00:00 | | 2008-04-10 | 9,527,900 | 6.25 | 6.55 | 6.20 | 6.43 | 00:00:00 | | 2008-04-11 | 7,018,500 | 6.35 | 6.37 | 6.25 | 6.35 | 00:00:00 | | 2008-04-14 | 2,987,300 | 6.34 | 6.36 | 6.17 | 6.17 | 00:00:00 | | 2008-04-15 | 6,567,000 | 6.21 | 6.32 | 6.09 | 6.25 | 00:00:00 | | 2008-04-16 | 6,163,300 | 6.29 | 6.57 | 6.28 | 6.46 | 00:00:00 | | 2008-04-17 | 10,879,000 | 6.50 | 6.59 | 6.18 | 6.37 | 00:00:00 | | 2008-04-18 | 23,922,600 | 7.33 | 7.73 | 7.17 | 7.51 | 00:00:00 | | 2008-04-21 | 7,247,500 | 7.43 | 7.59 | 7.35 | 7.51 | 00:00:00 | | 2008-04-22 | 3,925,300 | 7.48 | 7.57 | 7.25 | 7.38 | 00:00:00 | | 2008-04-23 | 8,070,300 | 7.40 | 7.88 | 7.40 | 7.84 | 00:00:00 | | 2008-04-24 | 7,712,800 | 7.89 | 8.12 | 7.77 | 8.04 | 00:00:00 | | 2008-04-25 | 5,114,300 | 8.05 | 8.15 | 7.82 | 8.15 | 00:00:00 | | 2008-04-28 | 6,539,500 | 8.15 | 8.17 | 7.86 | 7.92 | 00:00:00 | | 2008-04-29 | 6,149,800 | 7.90 | 8.05 | 7.75 | 7.99 | 00:00:00 | | 2008-04-30 | 4,430,000 | 8.00 | 8.01 | 7.65 | 7.77 | 00:00:00 | | 2008-05-01 | 10,361,000 | 7.75 | 7.98 | 7.52 | 7.72 | 00:00:00 | | 2008-05-02 | 7,496,900 | 7.83 | 7.96 | 7.51 | 7.92 | 00:00:00 | | 2008-05-05 | 6,052,500 | 7.93 | 7.99 | 7.79 | 7.95 | 00:00:00 | | 2008-05-06 | 6,727,100 | 7.97 | 8.10 | 7.72 | 8.06 | 00:00:00 | | 2008-05-07 | 9,349,400 | 7.89 | 8.53 | 7.89 | 8.43 | 00:00:00 | | 2008-05-08 | 7,653,700 | 8.45 | 8.54 | 8.32 | 8.41 | 00:00:00 | | 2008-05-09 | 3,695,300 | 8.35 | 8.49 | 8.32 | 8.37 | 00:00:00 | | 2008-05-12 | 4,358,600 | 8.37 | 8.50 | 8.32 | 8.48 | 00:00:00 | | 2008-05-13 | 4,749,900 | 8.48 | 8.57 | 8.41 | 8.48 | 00:00:00 | | 2008-05-14 | 9,759,600 | 8.51 | 8.98 | 8.49 | 8.73 | 00:00:00 | | 2008-05-15 | 5,786,600 | 8.68 | 8.97 | 8.52 | 8.92 | 00:00:00 | | 2008-05-16 | 5,479,400 | 8.87 | 8.99 | 8.61 | 8.78 | 00:00:00 | | 2008-05-19 | 5,356,400 | 8.76 | 8.90 | 8.54 | 8.63 | 00:00:00 | | 2008-05-20 | 5,402,000 | 8.57 | 8.65 | 8.31 | 8.40 | 00:00:00 | | 2008-05-21 | 5,699,600 | 8.36 | 8.71 | 8.30 | 8.34 | 00:00:00 | | 2008-05-22 | 6,638,100 | 8.35 | 8.38 | 7.98 | 8.28 | 00:00:00 | | 2008-05-23 | 5,124,100 | 8.22 | 8.26 | 7.99 | 8.10 | 00:00:00 | | 2008-05-27 | 5,569,500 | 8.11 | 8.40 | 8.07 | 8.40 | 00:00:00 | | 2008-05-28 | 4,482,500 | 8.42 | 8.57 | 8.35 | 8.52 | 00:00:00 | | 2008-05-29 | 3,977,000 | 8.51 | 8.64 | 8.48 | 8.53 | 00:00:00 | | 2008-05-30 | 5,117,700 | 8.52 | 8.56 | 8.39 | 8.51 | 00:00:00 | | 2008-06-02 | 5,670,500 | 8.26 | 8.40 | 8.17 | 8.39 | 00:00:00 | | 2008-06-03 | 4,251,800 | 8.44 | 8.60 | 8.20 | 8.32 | 00:00:00 | | 2008-06-04 | 7,747,300 | 8.28 | 8.34 | 8.08 | 8.29 | 00:00:00 | | 2008-06-05 | 4,388,400 | 8.30 | 8.71 | 8.30 | 8.60 | 00:00:00 | | 2008-06-06 | 4,879,500 | 8.56 | 8.69 | 8.36 | 8.53 | 00:00:00 | | 2008-06-09 | 7,384,700 | 8.51 | 8.71 | 7.93 | 8.26 | 00:00:00 | | 2008-06-10 | 6,149,400 | 8.03 | 8.17 | 7.90 | 8.00 | 00:00:00 | | 2008-06-11 | 6,495,000 | 7.97 | 8.09 | 7.85 | 8.01 | 00:00:00 | | 2008-06-12 | 6,425,200 | 8.08 | 8.44 | 8.06 | 8.25 | 00:00:00 | | 2008-06-13 | 6,915,600 | 8.33 | 8.82 | 8.29 | 8.82 | 00:00:00 | | 2008-06-16 | 11,335,200 | 8.76 | 9.00 | 8.60 | 8.98 | 00:00:00 | | 2008-06-17 | 8,181,000 | 9.01 | 9.15 | 8.54 | 8.55 | 00:00:00 | | 2008-06-18 | 4,068,300 | 8.65 | 8.74 | 8.41 | 8.55 | 00:00:00 | | 2008-06-19 | 5,062,400 | 8.58 | 8.91 | 8.44 | 8.88 | 00:00:00 | | 2008-06-20 | 5,727,000 | 8.83 | 8.86 | 8.67 | 8.79 | 00:00:00 | | 2008-06-23 | 4,272,200 | 8.83 | 8.92 | 8.58 | 8.64 | 00:00:00 | | 2008-06-24 | 6,960,800 | 8.55 | 8.86 | 8.41 | 8.70 | 00:00:00 | | 2008-06-25 | 11,539,200 | 8.69 | 8.87 | 8.50 | 8.63 | 00:00:00 | | 2008-06-26 | 13,910,900 | 8.55 | 8.60 | 7.84 | 7.99 | 00:00:00 | | 2008-06-27 | 15,769,300 | 7.93 | 7.93 | 7.50 | 7.78 | 00:00:00 | | 2008-06-30 | 9,011,100 | 7.80 | 7.90 | 7.59 | 7.64 | 00:00:00 | | 2008-07-01 | 15,081,900 | 7.42 | 7.49 | 7.04 | 7.30 | 00:00:00 | | 2008-07-02 | 8,782,700 | 7.37 | 7.48 | 7.09 | 7.12 | 00:00:00 | | 2008-07-03 | 3,547,000 | 7.11 | 7.22 | 6.91 | 7.06 | 00:00:00 | | 2008-07-07 | 10,784,100 | 7.10 | 7.55 | 7.10 | 7.38 | 00:00:00 | | 2008-07-08 | 7,222,900 | 7.38 | 7.43 | 7.14 | 7.42 | 00:00:00 | | 2008-07-09 | 7,441,400 | 7.41 | 7.49 | 6.86 | 7.00 | 00:00:00 | | 2008-07-10 | 8,099,300 | 6.84 | 7.10 | 6.69 | 6.95 | 00:00:00 | | 2008-07-11 | 5,445,100 | 6.94 | 7.22 | 6.81 | 7.07 | 00:00:00 | | 2008-07-14 | 6,068,800 | 7.10 | 7.19 | 6.81 | 6.89 | 00:00:00 | | 2008-07-15 | 9,629,000 | 6.93 | 7.55 | 6.84 | 7.35 | 00:00:00 | | 2008-07-16 | 9,691,100 | 7.31 | 7.65 | 7.22 | 7.31 | 00:00:00 | | 2008-07-17 | 13,067,100 | 7.34 | 8.03 | 7.34 | 7.93 | 00:00:00 | | 2008-07-18 | 14,665,200 | 7.72 | 8.20 | 7.58 | 7.88 | 00:00:00 | | 2008-07-21 | 7,154,100 | 7.88 | 8.00 | 7.66 | 7.69 | 00:00:00 | | 2008-07-22 | 5,356,600 | 7.63 | 7.89 | 7.46 | 7.85 | 00:00:00 | | 2008-07-23 | 7,082,300 | 7.79 | 8.04 | 7.63 | 7.75 | 00:00:00 | | 2008-07-24 | 9,019,600 | 7.79 | 7.84 | 7.33 | 7.43 | 00:00:00 | | 2008-07-25 | 3,297,500 | 7.54 | 7.56 | 7.33 | 7.53 | 00:00:00 | | 2008-07-28 | 8,795,800 | 7.58 | 7.58 | 7.18 | 7.25 | 00:00:00 | | 2008-07-29 | 4,289,700 | 7.29 | 7.57 | 7.20 | 7.50 | 00:00:00 | | 2008-07-30 | 7,833,700 | 7.59 | 7.62 | 7.12 | 7.19 | 00:00:00 | | 2008-07-31 | 4,079,000 | 7.13 | 7.40 | 7.11 | 7.24 | 00:00:00 | | 2008-08-01 | 5,017,300 | 7.24 | 7.29 | 7.00 | 7.21 | 00:00:00 | | 2008-08-04 | 4,541,200 | 7.24 | 7.43 | 7.12 | 7.33 | 00:00:00 | | 2008-08-05 | 5,002,000 | 7.43 | 7.63 | 7.24 | 7.59 | 00:00:00 | | 2008-08-06 | 7,385,100 | 7.69 | 8.11 | 7.58 | 8.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
