|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 5,004,100 | 4.92 | 5.01 | 4.86 | 5.00 | 00:00:00 | | 2009-01-29 | 3,084,800 | 4.91 | 4.91 | 4.55 | 4.65 | 00:00:00 | | 2009-01-30 | 7,463,800 | 5.02 | 5.11 | 4.79 | 4.87 | 00:00:00 | | 2009-02-02 | 3,187,300 | 4.91 | 5.15 | 4.84 | 5.02 | 00:00:00 | | 2009-02-03 | 4,958,200 | 5.05 | 5.09 | 4.75 | 4.88 | 00:00:00 | | 2009-02-04 | 6,658,600 | 4.90 | 5.19 | 4.87 | 5.00 | 00:00:00 | | 2009-02-05 | 6,683,300 | 4.92 | 5.50 | 4.90 | 5.29 | 00:00:00 | | 2009-02-06 | 4,520,500 | 5.26 | 5.65 | 5.24 | 5.59 | 00:00:00 | | 2009-02-09 | 2,185,700 | 5.54 | 5.65 | 5.37 | 5.51 | 00:00:00 | | 2009-02-10 | 3,937,500 | 5.49 | 5.75 | 5.25 | 5.29 | 00:00:00 | | 2009-02-11 | 2,575,100 | 5.34 | 5.37 | 5.25 | 5.34 | 00:00:00 | | 2009-02-12 | 3,618,600 | 5.29 | 5.57 | 5.21 | 5.53 | 00:00:00 | | 2009-02-13 | 3,329,500 | 5.52 | 5.71 | 5.47 | 5.65 | 00:00:00 | | 2009-02-17 | 4,632,200 | 5.22 | 5.47 | 5.19 | 5.23 | 00:00:00 | | 2009-02-18 | 4,049,700 | 5.23 | 5.38 | 5.16 | 5.21 | 00:00:00 | | 2009-02-19 | 4,141,100 | 5.28 | 5.29 | 4.92 | 4.99 | 00:00:00 | | 2009-02-20 | 4,238,100 | 4.89 | 5.13 | 4.79 | 5.00 | 00:00:00 | | 2009-02-23 | 2,308,300 | 5.02 | 5.05 | 4.69 | 4.71 | 00:00:00 | | 2009-02-24 | 3,257,200 | 4.80 | 4.98 | 4.72 | 4.92 | 00:00:00 | | 2009-02-25 | 5,083,400 | 5.00 | 5.39 | 4.95 | 5.24 | 00:00:00 | | 2009-02-26 | 6,047,200 | 5.31 | 5.62 | 5.26 | 5.37 | 00:00:00 | | 2009-02-27 | 5,085,600 | 5.27 | 5.35 | 5.07 | 5.11 | 00:00:00 | | 2009-03-02 | 4,284,000 | 5.00 | 5.06 | 4.62 | 4.70 | 00:00:00 | | 2009-03-03 | 7,715,800 | 4.78 | 5.12 | 4.75 | 4.98 | 00:00:00 | | 2009-03-04 | 7,593,700 | 5.10 | 5.67 | 5.08 | 5.48 | 00:00:00 | | 2009-03-05 | 5,017,100 | 5.35 | 5.61 | 5.29 | 5.30 | 00:00:00 | | 2009-03-06 | 4,851,800 | 5.35 | 5.52 | 5.10 | 5.35 | 00:00:00 | | 2009-03-09 | 4,373,100 | 5.27 | 5.47 | 5.01 | 5.02 | 00:00:00 | | 2009-03-10 | 5,480,900 | 5.18 | 5.62 | 5.06 | 5.54 | 00:00:00 | | 2009-03-11 | 10,392,800 | 5.56 | 6.10 | 5.53 | 5.98 | 00:00:00 | | 2009-03-12 | 8,796,400 | 5.96 | 6.20 | 5.92 | 6.03 | 00:00:00 | | 2009-03-13 | 13,271,700 | 6.42 | 6.55 | 6.27 | 6.49 | 00:00:00 | | 2009-03-16 | 8,206,400 | 6.59 | 6.59 | 6.13 | 6.20 | 00:00:00 | | 2009-03-17 | 6,229,300 | 6.15 | 6.45 | 6.04 | 6.40 | 00:00:00 | | 2009-03-18 | 5,580,000 | 6.29 | 6.75 | 6.19 | 6.65 | 00:00:00 | | 2009-03-19 | 4,247,800 | 6.71 | 6.71 | 6.36 | 6.51 | 00:00:00 | | 2009-03-20 | 4,361,300 | 6.60 | 6.75 | 6.11 | 6.25 | 00:00:00 | | 2009-03-23 | 3,696,400 | 6.31 | 6.75 | 6.27 | 6.75 | 00:00:00 | | 2009-03-24 | 3,804,000 | 6.60 | 6.69 | 6.36 | 6.45 | 00:00:00 | | 2009-03-25 | 6,477,400 | 6.55 | 6.89 | 6.28 | 6.57 | 00:00:00 | | 2009-03-26 | 4,686,800 | 6.66 | 6.90 | 6.60 | 6.86 | 00:00:00 | | 2009-03-27 | 2,892,500 | 6.71 | 6.84 | 6.56 | 6.62 | 00:00:00 | | 2009-03-30 | 3,209,100 | 6.38 | 6.44 | 6.27 | 6.43 | 00:00:00 | | 2009-03-31 | 2,765,200 | 6.55 | 6.65 | 6.31 | 6.37 | 00:00:00 | | 2009-04-01 | 4,297,600 | 6.29 | 6.60 | 6.15 | 6.47 | 00:00:00 | | 2009-04-02 | 4,491,200 | 6.69 | 6.86 | 6.63 | 6.81 | 00:00:00 | | 2009-04-03 | 1,810,600 | 6.77 | 6.90 | 6.64 | 6.90 | 00:00:00 | | 2009-04-06 | 4,812,800 | 6.81 | 6.83 | 6.49 | 6.64 | 00:00:00 | | 2009-04-07 | 5,179,600 | 6.47 | 6.63 | 6.33 | 6.34 | 00:00:00 | | 2009-04-08 | 5,528,000 | 6.41 | 6.59 | 6.31 | 6.53 | 00:00:00 | | 2009-04-09 | 4,210,900 | 6.60 | 7.00 | 6.53 | 6.98 | 00:00:00 | | 2009-04-13 | 2,673,600 | 6.86 | 6.97 | 6.65 | 6.95 | 00:00:00 | | 2009-04-14 | 3,831,200 | 6.80 | 6.96 | 6.61 | 6.65 | 00:00:00 | | 2009-04-15 | 5,754,700 | 6.58 | 6.64 | 6.28 | 6.63 | 00:00:00 | | 2009-04-16 | 6,254,800 | 6.79 | 7.20 | 6.69 | 7.12 | 00:00:00 | | 2009-04-17 | 5,701,200 | 7.12 | 7.39 | 6.91 | 7.38 | 00:00:00 | | 2009-04-20 | 6,769,800 | 7.22 | 7.30 | 6.78 | 6.83 | 00:00:00 | | 2009-04-21 | 6,249,200 | 6.77 | 7.11 | 6.76 | 7.07 | 00:00:00 | | 2009-04-22 | 6,297,600 | 6.94 | 7.30 | 6.88 | 7.09 | 00:00:00 | | 2009-04-23 | 14,911,800 | 7.08 | 7.09 | 6.46 | 6.99 | 00:00:00 | | 2009-04-24 | 16,973,600 | 7.60 | 8.34 | 7.58 | 8.32 | 00:00:00 | | 2009-04-27 | 7,167,200 | 8.10 | 8.51 | 8.10 | 8.35 | 00:00:00 | | 2009-04-28 | 4,509,200 | 7.99 | 8.36 | 7.95 | 8.13 | 00:00:00 | | 2009-04-29 | 11,299,500 | 8.19 | 8.24 | 7.89 | 7.93 | 00:00:00 | | 2009-04-30 | 5,482,000 | 7.97 | 8.23 | 7.89 | 7.92 | 00:00:00 | | 2009-05-01 | 8,527,300 | 7.95 | 7.95 | 7.59 | 7.69 | 00:00:00 | | 2009-05-04 | 6,009,700 | 7.70 | 8.08 | 7.69 | 7.99 | 00:00:00 | | 2009-05-05 | 5,655,500 | 7.99 | 8.19 | 7.72 | 8.15 | 00:00:00 | | 2009-05-06 | 5,811,800 | 8.27 | 8.35 | 8.06 | 8.14 | 00:00:00 | | 2009-05-07 | 8,115,600 | 8.16 | 8.18 | 7.32 | 7.48 | 00:00:00 | | 2009-05-08 | 7,525,800 | 7.58 | 7.58 | 7.02 | 7.22 | 00:00:00 | | 2009-05-11 | 3,553,800 | 7.13 | 7.31 | 6.93 | 7.18 | 00:00:00 | | 2009-05-12 | 4,924,800 | 7.25 | 7.25 | 6.92 | 7.07 | 00:00:00 | | 2009-05-13 | 5,379,500 | 7.00 | 7.19 | 6.84 | 6.89 | 00:00:00 | | 2009-05-14 | 2,079,400 | 7.00 | 7.12 | 6.91 | 7.05 | 00:00:00 | | 2009-05-15 | 4,346,100 | 7.03 | 7.16 | 6.95 | 7.10 | 00:00:00 | | 2009-05-18 | 8,336,900 | 7.12 | 7.13 | 6.82 | 7.06 | 00:00:00 | | 2009-05-19 | 6,850,000 | 7.02 | 7.56 | 6.95 | 7.34 | 00:00:00 | | 2009-05-20 | 7,523,400 | 7.32 | 7.67 | 7.07 | 7.08 | 00:00:00 | | 2009-05-21 | 6,471,600 | 7.01 | 7.08 | 6.78 | 6.88 | 00:00:00 | | 2009-05-22 | 4,850,900 | 6.86 | 7.00 | 6.76 | 6.82 | 00:00:00 | | 2009-05-26 | 4,914,300 | 6.73 | 7.09 | 6.73 | 7.05 | 00:00:00 | | 2009-05-27 | 7,810,600 | 6.99 | 7.69 | 6.98 | 7.50 | 00:00:00 | | 2009-05-28 | 4,878,600 | 7.47 | 7.67 | 7.25 | 7.63 | 00:00:00 | | 2009-05-29 | 3,479,800 | 7.63 | 7.65 | 7.35 | 7.59 | 00:00:00 | | 2009-06-01 | 5,132,100 | 7.62 | 8.14 | 7.61 | 7.99 | 00:00:00 | | 2009-06-02 | 3,279,500 | 7.91 | 8.02 | 7.70 | 7.72 | 00:00:00 | | 2009-06-03 | 4,745,400 | 7.70 | 7.83 | 7.31 | 7.43 | 00:00:00 | | 2009-06-04 | 2,970,200 | 7.50 | 7.71 | 7.36 | 7.54 | 00:00:00 | | 2009-06-05 | 3,609,600 | 7.61 | 7.80 | 7.40 | 7.68 | 00:00:00 | | 2009-06-08 | 3,651,700 | 7.64 | 7.79 | 7.42 | 7.68 | 00:00:00 | | 2009-06-09 | 4,745,800 | 7.75 | 8.26 | 7.73 | 8.19 | 00:00:00 | | 2009-06-10 | 4,087,700 | 8.24 | 8.29 | 7.93 | 8.25 | 00:00:00 | | 2009-06-11 | 2,798,500 | 8.36 | 8.49 | 8.03 | 8.11 | 00:00:00 | | 2009-06-12 | 4,396,100 | 8.06 | 8.08 | 7.67 | 7.76 | 00:00:00 | | 2009-06-15 | 3,619,700 | 7.61 | 7.76 | 7.54 | 7.67 | 00:00:00 | | 2009-06-16 | 6,046,400 | 7.80 | 8.12 | 7.73 | 7.98 | 00:00:00 | | 2009-06-17 | 4,999,800 | 7.96 | 8.29 | 7.86 | 8.16 | 00:00:00 | | 2009-06-18 | 3,930,600 | 8.12 | 8.19 | 7.90 | 7.94 | 00:00:00 | | 2009-06-19 | 3,841,200 | 8.04 | 8.28 | 7.97 | 8.09 | 00:00:00 | | 2009-06-22 | 4,865,100 | 8.03 | 8.17 | 7.79 | 7.83 | 00:00:00 | | 2009-06-23 | 6,098,500 | 7.79 | 8.05 | 7.63 | 7.94 | 00:00:00 | | 2009-06-24 | 4,088,000 | 8.04 | 8.29 | 7.99 | 8.18 | 00:00:00 | | 2009-06-25 | 5,304,400 | 8.12 | 8.48 | 8.07 | 8.48 | 00:00:00 | | 2009-06-26 | 42,474,700 | 8.47 | 8.56 | 7.88 | 7.88 | 00:00:00 | | 2009-06-29 | 6,891,100 | 8.14 | 8.27 | 7.97 | 8.06 | 00:00:00 | | 2009-06-30 | 3,842,400 | 8.09 | 8.23 | 7.85 | 7.96 | 00:00:00 | | 2009-07-01 | 3,353,700 | 8.04 | 8.30 | 8.02 | 8.19 | 00:00:00 | | 2009-07-02 | 3,866,900 | 8.05 | 8.10 | 7.86 | 7.91 | 00:00:00 | | 2009-07-06 | 5,251,900 | 7.78 | 7.86 | 7.55 | 7.68 | 00:00:00 | | 2009-07-07 | 5,890,200 | 7.69 | 7.75 | 7.34 | 7.34 | 00:00:00 | | 2009-07-08 | 3,780,300 | 7.48 | 7.53 | 7.17 | 7.34 | 00:00:00 | | 2009-07-09 | 5,583,300 | 7.48 | 7.72 | 7.44 | 7.56 | 00:00:00 | | 2009-07-10 | 4,907,900 | 7.61 | 7.66 | 7.36 | 7.65 | 00:00:00 | | 2009-07-13 | 5,499,000 | 7.63 | 7.86 | 7.38 | 7.81 | 00:00:00 | | 2009-07-14 | 3,296,300 | 7.83 | 7.99 | 7.83 | 7.89 | 00:00:00 | | 2009-07-15 | 2,970,800 | 8.10 | 8.25 | 8.05 | 8.14 | 00:00:00 | | 2009-07-16 | 4,099,600 | 8.02 | 8.35 | 7.95 | 8.30 | 00:00:00 | | 2009-07-17 | 2,635,400 | 8.24 | 8.45 | 8.15 | 8.45 | 00:00:00 | | 2009-07-20 | 4,513,600 | 8.51 | 8.69 | 8.33 | 8.40 | 00:00:00 | | 2009-07-21 | 9,257,100 | 8.40 | 8.40 | 7.98 | 8.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
