|
 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 | | 2008-08-06 | 7,385,100 | 7.69 | 8.11 | 7.58 | 8.06 | 00:00:00 | | 2008-08-07 | 5,502,600 | 8.00 | 8.37 | 7.83 | 8.19 | 00:00:00 | | 2008-08-08 | 3,334,000 | 8.18 | 8.41 | 8.01 | 8.30 | 00:00:00 | | 2008-08-11 | 4,061,100 | 8.28 | 8.64 | 8.27 | 8.54 | 00:00:00 | | 2008-08-12 | 3,885,300 | 8.54 | 8.66 | 8.42 | 8.51 | 00:00:00 | | 2008-08-13 | 8,283,700 | 8.50 | 8.59 | 8.26 | 8.46 | 00:00:00 | | 2008-08-14 | 6,152,700 | 8.41 | 8.49 | 8.24 | 8.34 | 00:00:00 | | 2008-08-15 | 5,279,000 | 8.41 | 8.51 | 8.19 | 8.26 | 00:00:00 | | 2008-08-18 | 4,032,400 | 8.26 | 8.40 | 8.01 | 8.11 | 00:00:00 | | 2008-08-19 | 5,052,400 | 8.02 | 8.04 | 7.76 | 7.96 | 00:00:00 | | 2008-08-20 | 5,231,300 | 8.01 | 8.33 | 7.87 | 8.15 | 00:00:00 | | 2008-08-21 | 2,914,000 | 8.07 | 8.23 | 8.01 | 8.13 | 00:00:00 | | 2008-08-22 | 2,551,600 | 8.14 | 8.31 | 8.06 | 8.26 | 00:00:00 | | 2008-08-25 | 2,380,100 | 8.20 | 8.25 | 8.05 | 8.11 | 00:00:00 | | 2008-08-26 | 5,549,600 | 8.12 | 8.29 | 7.90 | 8.23 | 00:00:00 | | 2008-08-27 | 11,743,500 | 8.26 | 8.87 | 8.17 | 8.67 | 00:00:00 | | 2008-08-28 | 14,500,300 | 8.60 | 9.24 | 8.57 | 9.13 | 00:00:00 | | 2008-08-29 | 6,572,500 | 9.05 | 9.13 | 8.71 | 9.00 | 00:00:00 | | 2008-09-02 | 7,019,500 | 9.17 | 9.30 | 8.65 | 8.82 | 00:00:00 | | 2008-09-03 | 6,531,700 | 8.84 | 8.90 | 8.56 | 8.67 | 00:00:00 | | 2008-09-04 | 17,285,800 | 8.32 | 8.81 | 8.21 | 8.74 | 00:00:00 | | 2008-09-05 | 7,495,900 | 8.69 | 8.99 | 8.54 | 8.90 | 00:00:00 | | 2008-09-08 | 10,432,200 | 9.00 | 9.24 | 8.85 | 9.22 | 00:00:00 | | 2008-09-09 | 11,250,500 | 9.20 | 9.50 | 8.74 | 8.76 | 00:00:00 | | 2008-09-10 | 6,932,900 | 8.85 | 8.94 | 8.57 | 8.78 | 00:00:00 | | 2008-09-11 | 11,190,700 | 8.66 | 8.76 | 8.28 | 8.48 | 00:00:00 | | 2008-09-12 | 6,454,000 | 8.40 | 8.45 | 8.00 | 8.38 | 00:00:00 | | 2008-09-15 | 7,160,300 | 8.07 | 8.35 | 7.82 | 7.84 | 00:00:00 | | 2008-09-16 | 7,447,500 | 7.81 | 8.10 | 7.56 | 8.04 | 00:00:00 | | 2008-09-17 | 9,197,400 | 7.95 | 7.95 | 7.40 | 7.42 | 00:00:00 | | 2008-09-18 | 10,169,100 | 7.60 | 8.19 | 7.30 | 8.11 | 00:00:00 | | 2008-09-19 | 12,029,300 | 8.75 | 9.95 | 8.38 | 8.66 | 00:00:00 | | 2008-09-22 | 6,500,800 | 8.68 | 8.75 | 8.19 | 8.25 | 00:00:00 | | 2008-09-23 | 7,494,600 | 8.27 | 8.35 | 7.78 | 7.85 | 00:00:00 | | 2008-09-24 | 5,694,000 | 7.90 | 8.19 | 7.77 | 7.83 | 00:00:00 | | 2008-09-25 | 8,351,700 | 7.87 | 8.01 | 7.55 | 7.61 | 00:00:00 | | 2008-09-26 | 5,561,000 | 7.54 | 7.73 | 7.37 | 7.68 | 00:00:00 | | 2008-09-29 | 6,948,600 | 7.65 | 7.65 | 6.94 | 7.05 | 00:00:00 | | 2008-09-30 | 4,663,800 | 7.19 | 7.45 | 6.96 | 7.42 | 00:00:00 | | 2008-10-01 | 4,608,600 | 7.41 | 7.43 | 7.12 | 7.26 | 00:00:00 | | 2008-10-02 | 6,101,500 | 7.20 | 7.27 | 6.59 | 6.68 | 00:00:00 | | 2008-10-03 | 7,482,900 | 6.60 | 7.00 | 6.39 | 6.39 | 00:00:00 | | 2008-10-06 | 8,106,100 | 6.52 | 6.62 | 5.91 | 6.55 | 00:00:00 | | 2008-10-07 | 6,826,800 | 6.64 | 6.68 | 5.92 | 5.94 | 00:00:00 | | 2008-10-08 | 9,428,200 | 5.75 | 6.39 | 5.59 | 5.78 | 00:00:00 | | 2008-10-09 | 7,246,500 | 5.82 | 6.11 | 5.36 | 5.38 | 00:00:00 | | 2008-10-10 | 10,640,000 | 5.32 | 5.99 | 4.95 | 5.64 | 00:00:00 | | 2008-10-13 | 5,208,100 | 6.00 | 6.12 | 5.72 | 6.11 | 00:00:00 | | 2008-10-14 | 7,842,400 | 6.17 | 6.35 | 5.80 | 5.95 | 00:00:00 | | 2008-10-15 | 7,334,700 | 5.89 | 6.02 | 5.22 | 5.23 | 00:00:00 | | 2008-10-16 | 9,210,600 | 5.29 | 5.60 | 5.00 | 5.59 | 00:00:00 | | 2008-10-17 | 21,118,400 | 5.20 | 5.28 | 4.68 | 4.79 | 00:00:00 | | 2008-10-20 | 11,310,700 | 4.87 | 4.88 | 4.45 | 4.58 | 00:00:00 | | 2008-10-21 | 6,911,400 | 4.57 | 4.58 | 4.26 | 4.29 | 00:00:00 | | 2008-10-22 | 6,577,600 | 4.24 | 4.33 | 4.00 | 4.07 | 00:00:00 | | 2008-10-23 | 13,710,000 | 4.07 | 4.10 | 3.55 | 3.68 | 00:00:00 | | 2008-10-24 | 8,836,600 | 3.37 | 3.97 | 3.27 | 3.82 | 00:00:00 | | 2008-10-27 | 5,406,100 | 3.84 | 4.06 | 3.77 | 3.81 | 00:00:00 | | 2008-10-28 | 7,850,000 | 3.93 | 4.59 | 3.88 | 4.55 | 00:00:00 | | 2008-10-29 | 12,445,000 | 4.72 | 5.04 | 4.67 | 4.70 | 00:00:00 | | 2008-10-30 | 5,220,100 | 4.82 | 5.03 | 4.56 | 4.70 | 00:00:00 | | 2008-10-31 | 4,949,500 | 4.67 | 4.76 | 4.52 | 4.68 | 00:00:00 | | 2008-11-03 | 2,398,600 | 4.66 | 4.83 | 4.60 | 4.64 | 00:00:00 | | 2008-11-04 | 3,674,100 | 4.75 | 4.95 | 4.55 | 4.93 | 00:00:00 | | 2008-11-05 | 2,961,400 | 4.85 | 4.93 | 4.44 | 4.46 | 00:00:00 | | 2008-11-06 | 3,829,500 | 4.39 | 4.44 | 4.05 | 4.05 | 00:00:00 | | 2008-11-07 | 2,843,500 | 4.10 | 4.17 | 3.92 | 4.17 | 00:00:00 | | 2008-11-10 | 2,620,000 | 4.27 | 4.35 | 4.05 | 4.07 | 00:00:00 | | 2008-11-11 | 1,708,000 | 4.02 | 4.11 | 3.91 | 4.01 | 00:00:00 | | 2008-11-12 | 3,603,700 | 3.98 | 3.99 | 3.53 | 3.57 | 00:00:00 | | 2008-11-13 | 4,422,500 | 3.56 | 4.05 | 3.42 | 4.03 | 00:00:00 | | 2008-11-14 | 4,985,700 | 3.98 | 4.09 | 3.81 | 3.86 | 00:00:00 | | 2008-11-17 | 2,323,500 | 3.84 | 4.08 | 3.74 | 3.78 | 00:00:00 | | 2008-11-18 | 3,568,600 | 3.81 | 3.90 | 3.47 | 3.69 | 00:00:00 | | 2008-11-19 | 5,569,200 | 3.62 | 3.67 | 3.36 | 3.40 | 00:00:00 | | 2008-11-20 | 3,884,100 | 3.38 | 3.65 | 3.21 | 3.31 | 00:00:00 | | 2008-11-21 | 3,909,300 | 3.32 | 3.58 | 3.21 | 3.58 | 00:00:00 | | 2008-11-24 | 5,259,600 | 3.59 | 3.87 | 3.57 | 3.80 | 00:00:00 | | 2008-11-25 | 13,319,800 | 3.81 | 4.00 | 2.82 | 3.83 | 00:00:00 | | 2008-11-26 | 7,379,700 | 3.79 | 4.07 | 3.74 | 4.05 | 00:00:00 | | 2008-11-28 | 786,100 | 3.99 | 4.02 | 3.83 | 4.01 | 00:00:00 | | 2008-12-01 | 4,613,300 | 3.93 | 3.93 | 3.33 | 3.33 | 00:00:00 | | 2008-12-02 | 4,131,100 | 3.42 | 3.71 | 3.32 | 3.69 | 00:00:00 | | 2008-12-03 | 4,506,700 | 3.60 | 3.76 | 3.47 | 3.74 | 00:00:00 | | 2008-12-04 | 4,510,700 | 3.66 | 3.73 | 3.35 | 3.38 | 00:00:00 | | 2008-12-05 | 3,261,400 | 3.35 | 3.60 | 3.21 | 3.60 | 00:00:00 | | 2008-12-08 | 5,362,100 | 3.64 | 3.83 | 3.55 | 3.59 | 00:00:00 | | 2008-12-09 | 8,487,200 | 3.53 | 3.91 | 3.46 | 3.80 | 00:00:00 | | 2008-12-10 | 6,464,200 | 3.84 | 4.04 | 3.62 | 3.81 | 00:00:00 | | 2008-12-11 | 5,862,500 | 3.91 | 4.36 | 3.77 | 3.89 | 00:00:00 | | 2008-12-12 | 4,601,800 | 3.80 | 4.17 | 3.74 | 4.15 | 00:00:00 | | 2008-12-15 | 3,604,900 | 4.15 | 4.36 | 4.12 | 4.17 | 00:00:00 | | 2008-12-16 | 5,909,100 | 4.20 | 4.80 | 4.17 | 4.69 | 00:00:00 | | 2008-12-17 | 3,298,600 | 4.60 | 4.89 | 4.50 | 4.80 | 00:00:00 | | 2008-12-18 | 2,810,700 | 4.80 | 4.81 | 4.39 | 4.48 | 00:00:00 | | 2008-12-19 | 3,645,200 | 4.59 | 4.84 | 4.52 | 4.66 | 00:00:00 | | 2008-12-22 | 2,252,000 | 4.68 | 4.68 | 4.35 | 4.55 | 00:00:00 | | 2008-12-23 | 1,720,500 | 4.54 | 4.68 | 4.39 | 4.42 | 00:00:00 | | 2008-12-24 | 1,590,100 | 4.37 | 4.52 | 4.31 | 4.48 | 00:00:00 | | 2008-12-26 | 2,745,000 | 4.50 | 4.57 | 4.38 | 4.55 | 00:00:00 | | 2008-12-29 | 1,351,500 | 4.55 | 4.59 | 4.40 | 4.54 | 00:00:00 | | 2008-12-30 | 2,327,200 | 4.58 | 4.85 | 4.50 | 4.84 | 00:00:00 | | 2008-12-31 | 2,596,200 | 4.86 | 4.91 | 4.75 | 4.86 | 00:00:00 | | 2009-01-02 | 2,190,200 | 4.87 | 5.10 | 4.81 | 5.05 | 00:00:00 | | 2009-01-05 | 3,015,200 | 4.99 | 5.36 | 4.99 | 5.16 | 00:00:00 | | 2009-01-06 | 6,264,000 | 5.14 | 5.40 | 5.05 | 5.30 | 00:00:00 | | 2009-01-07 | 2,781,500 | 5.14 | 5.16 | 4.85 | 4.99 | 00:00:00 | | 2009-01-08 | 3,215,800 | 4.90 | 4.93 | 4.72 | 4.87 | 00:00:00 | | 2009-01-09 | 1,573,000 | 4.88 | 4.89 | 4.68 | 4.73 | 00:00:00 | | 2009-01-12 | 1,626,900 | 4.72 | 4.77 | 4.52 | 4.58 | 00:00:00 | | 2009-01-13 | 1,858,800 | 4.55 | 4.72 | 4.46 | 4.59 | 00:00:00 | | 2009-01-14 | 2,220,000 | 4.56 | 4.59 | 4.31 | 4.41 | 00:00:00 | | 2009-01-15 | 2,465,800 | 4.41 | 4.54 | 4.17 | 4.53 | 00:00:00 | | 2009-01-16 | 2,344,500 | 4.61 | 4.79 | 4.43 | 4.77 | 00:00:00 | | 2009-01-20 | 1,761,500 | 4.68 | 4.72 | 4.25 | 4.26 | 00:00:00 | | 2009-01-21 | 3,040,700 | 4.32 | 4.45 | 4.18 | 4.44 | 00:00:00 | | 2009-01-22 | 2,233,000 | 4.37 | 4.48 | 4.25 | 4.34 | 00:00:00 | | 2009-01-23 | 2,656,800 | 4.39 | 4.52 | 4.23 | 4.49 | 00:00:00 | | 2009-01-26 | 2,808,800 | 4.51 | 4.75 | 4.44 | 4.58 | 00:00:00 | | 2009-01-27 | 2,161,500 | 4.58 | 4.81 | 4.56 | 4.68 | 00:00:00 | | 2009-01-28 | 5,004,100 | 4.92 | 5.01 | 4.86 | 5.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
