|
 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 2024-05-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-12-24 | 547,600 | 6.33 | 6.42 | 6.26 | 6.38 | 00:00:00 | | 2013-12-26 | 835,500 | 6.42 | 6.42 | 6.33 | 6.39 | 00:00:00 | | 2013-12-27 | 683,200 | 6.42 | 6.47 | 6.38 | 6.40 | 00:00:00 | | 2014-01-02 | 1,731,400 | 6.38 | 6.38 | 6.22 | 6.23 | 00:00:00 | | 2014-01-06 | 1,442,900 | 6.35 | 6.45 | 6.30 | 6.34 | 00:00:00 | | 2014-01-14 | 2,084,200 | 6.35 | 6.53 | 6.34 | 6.51 | 00:00:00 | | 2014-01-15 | 1,647,300 | 6.51 | 6.65 | 6.48 | 6.56 | 00:00:00 | | 2014-01-16 | 870,700 | 6.52 | 6.62 | 6.47 | 6.48 | 00:00:00 | | 2014-01-17 | 649,700 | 6.45 | 6.55 | 6.45 | 6.49 | 00:00:00 | | 2014-01-22 | 2,743,500 | 6.59 | 6.75 | 6.56 | 6.66 | 00:00:00 | | 2014-01-23 | 824,900 | 6.62 | 6.65 | 6.52 | 6.55 | 00:00:00 | | 2014-01-24 | 1,717,400 | 6.50 | 6.58 | 6.35 | 6.35 | 00:00:00 | | 2014-01-27 | 1,207,700 | 6.40 | 6.42 | 6.34 | 6.34 | 00:00:00 | | 2014-01-28 | 1,492,600 | 6.38 | 6.38 | 6.26 | 6.29 | 00:00:00 | | 2014-01-29 | 1,558,200 | 6.25 | 6.48 | 6.22 | 6.24 | 00:00:00 | | 2014-01-30 | 1,872,800 | 6.27 | 6.47 | 6.22 | 6.42 | 00:00:00 | | 2014-01-31 | 4,091,600 | 6.34 | 6.60 | 6.28 | 6.55 | 00:00:00 | | 2014-02-03 | 1,854,700 | 6.54 | 6.59 | 6.47 | 6.50 | 00:00:00 | | 2014-02-04 | 1,814,100 | 6.53 | 6.61 | 6.45 | 6.56 | 00:00:00 | | 2014-02-05 | 1,423,600 | 6.54 | 6.61 | 6.48 | 6.53 | 00:00:00 | | 2014-02-10 | 1,030,200 | 6.80 | 6.86 | 6.75 | 6.78 | 00:00:00 | | 2014-02-19 | 1,112,800 | 7.26 | 7.34 | 7.23 | 7.25 | 00:00:00 | | 2014-02-20 | 839,000 | 7.26 | 7.35 | 7.25 | 7.35 | 00:00:00 | | 2014-02-24 | 1,322,800 | 7.30 | 7.44 | 7.30 | 7.40 | 00:00:00 | | 2014-02-25 | 950,200 | 7.39 | 7.39 | 7.24 | 7.31 | 00:00:00 | | 2014-02-26 | 1,712,800 | 7.28 | 7.49 | 7.28 | 7.37 | 00:00:00 | | 2014-02-27 | 1,072,700 | 7.35 | 7.42 | 7.28 | 7.33 | 00:00:00 | | 2014-02-28 | 2,307,900 | 7.36 | 7.42 | 7.30 | 7.34 | 00:00:00 | | 2014-03-03 | 1,781,200 | 7.28 | 7.53 | 7.25 | 7.52 | 00:00:00 | | 2014-03-04 | 2,289,900 | 7.59 | 7.82 | 7.59 | 7.65 | 00:00:00 | | 2014-03-05 | 1,011,400 | 7.64 | 7.70 | 7.57 | 7.67 | 00:00:00 | | 2014-03-20 | 1,108,200 | 7.63 | 7.79 | 7.60 | 7.67 | 00:00:00 | | 2014-03-21 | 1,868,200 | 7.68 | 7.73 | 7.56 | 7.58 | 00:00:00 | | 2014-03-25 | 818,000 | 7.62 | 7.69 | 7.48 | 7.59 | 00:00:00 | | 2014-03-26 | 1,296,900 | 7.65 | 7.72 | 7.48 | 7.48 | 00:00:00 | | 2014-03-31 | 2,028,600 | 7.49 | 7.64 | 7.46 | 7.61 | 00:00:00 | | 2014-04-01 | 1,054,600 | 7.62 | 7.75 | 7.60 | 7.70 | 00:00:00 | | 2014-04-02 | 1,358,200 | 7.72 | 7.82 | 7.64 | 7.76 | 00:00:00 | | 2014-04-07 | 1,765,600 | 7.37 | 7.40 | 7.18 | 7.28 | 00:00:00 | | 2014-04-14 | 1,065,700 | 7.17 | 7.21 | 7.00 | 7.11 | 00:00:00 | | 2014-04-15 | 1,306,400 | 7.13 | 7.24 | 7.01 | 7.20 | 00:00:00 | | 2014-04-16 | 951,900 | 7.24 | 7.24 | 7.01 | 7.12 | 00:00:00 | | 2014-04-24 | 704,900 | 7.37 | 7.39 | 7.20 | 7.31 | 00:00:00 | | 2014-04-25 | 1,352,100 | 7.26 | 7.35 | 7.04 | 7.07 | 00:00:00 | | 2014-04-29 | 1,150,000 | 6.93 | 6.99 | 6.84 | 6.93 | 00:00:00 | | 2014-04-30 | 2,109,200 | 6.92 | 6.92 | 6.78 | 6.84 | 00:00:00 | | 2014-05-01 | 3,228,800 | 6.82 | 6.95 | 6.75 | 6.84 | 00:00:00 | | 2014-05-02 | 2,704,200 | 7.04 | 7.29 | 6.96 | 7.04 | 00:00:00 | | 2014-05-08 | 1,360,000 | 6.91 | 7.09 | 6.86 | 6.91 | 00:00:00 | | 2014-05-09 | 1,169,400 | 6.86 | 7.03 | 6.84 | 7.01 | 00:00:00 | | 2014-05-15 | 1,664,800 | 6.76 | 6.89 | 6.65 | 6.87 | 00:00:00 | | 2014-05-16 | 1,110,300 | 6.87 | 6.94 | 6.84 | 6.94 | 00:00:00 | | 2014-05-27 | 567,400 | 7.14 | 7.25 | 7.06 | 7.25 | 00:00:00 | | 2014-05-28 | 1,285,900 | 7.11 | 7.21 | 7.03 | 7.05 | 00:00:00 | | 2014-05-29 | 886,600 | 7.07 | 7.23 | 7.07 | 7.12 | 00:00:00 | | 2014-05-30 | 859,800 | 7.15 | 7.15 | 7.04 | 7.07 | 00:00:00 | | 2014-06-02 | 627,500 | 7.05 | 7.11 | 6.95 | 7.01 | 00:00:00 | | 2014-06-05 | 1,141,900 | 7.12 | 7.27 | 7.06 | 7.27 | 00:00:00 | | 2014-06-06 | 770,800 | 7.31 | 7.34 | 7.21 | 7.29 | 00:00:00 | | 2014-06-16 | 2,209,200 | 7.45 | 7.50 | 7.37 | 7.42 | 00:00:00 | | 2014-06-17 | 1,986,700 | 7.39 | 7.59 | 7.37 | 7.54 | 00:00:00 | | 2014-06-18 | 1,358,700 | 7.55 | 7.59 | 7.42 | 7.52 | 00:00:00 | | 2014-06-26 | 1,139,000 | 7.54 | 7.60 | 7.36 | 7.47 | 00:00:00 | | 2014-06-27 | 5,018,200 | 7.42 | 7.55 | 7.39 | 7.54 | 00:00:00 | | 2014-07-07 | 792,700 | 7.59 | 7.59 | 7.50 | 7.51 | 00:00:00 | | 2014-07-24 | 1,886,600 | 7.02 | 7.10 | 6.95 | 6.98 | 00:00:00 | | 2014-07-25 | 1,294,700 | 6.90 | 6.91 | 6.83 | 6.83 | 00:00:00 | | 2014-07-28 | 1,542,000 | 6.86 | 6.88 | 6.73 | 6.83 | 00:00:00 | | 2014-08-04 | 1,603,500 | 6.91 | 6.96 | 6.73 | 6.88 | 00:00:00 | | 2014-09-11 | 964,700 | 7.52 | 7.65 | 7.50 | 7.62 | 00:00:00 | | 2014-09-12 | 1,682,900 | 7.63 | 7.73 | 7.61 | 7.71 | 00:00:00 | | 2014-09-22 | 1,008,600 | 7.78 | 7.82 | 7.61 | 7.63 | 00:00:00 | | 2014-09-23 | 1,369,500 | 7.62 | 7.71 | 7.59 | 7.66 | 00:00:00 | | 2014-09-24 | 959,900 | 7.70 | 7.76 | 7.63 | 7.73 | 00:00:00 | | 2014-10-03 | 1,251,400 | 7.26 | 7.26 | 7.11 | 7.16 | 00:00:00 | | 2014-10-09 | 1,132,200 | 7.13 | 7.13 | 6.97 | 6.98 | 00:00:00 | | 2014-10-10 | 2,909,900 | 6.92 | 6.97 | 6.65 | 6.65 | 00:00:00 | | 2014-10-13 | 1,827,200 | 6.65 | 6.79 | 6.52 | 6.57 | 00:00:00 | | 2014-10-14 | 1,663,400 | 6.68 | 6.83 | 6.59 | 6.69 | 00:00:00 | | 2014-10-15 | 2,219,500 | 6.59 | 6.84 | 6.56 | 6.80 | 00:00:00 | | 2014-10-20 | 832,600 | 6.86 | 7.06 | 6.78 | 7.05 | 00:00:00 | | 2014-10-21 | 640,100 | 7.07 | 7.19 | 7.04 | 7.19 | 00:00:00 | | 2014-10-22 | 539,700 | 7.20 | 7.24 | 7.06 | 7.06 | 00:00:00 | | 2014-10-28 | 2,646,000 | 7.41 | 7.67 | 7.21 | 7.48 | 00:00:00 | | 2014-10-29 | 1,912,400 | 7.48 | 7.59 | 7.47 | 7.51 | 00:00:00 | | 2014-10-30 | 1,098,500 | 7.48 | 7.60 | 7.36 | 7.59 | 00:00:00 | | 2014-10-31 | 2,169,600 | 7.74 | 7.97 | 7.74 | 7.79 | 00:00:00 | | 2014-11-04 | 712,800 | 7.75 | 7.88 | 7.67 | 7.82 | 00:00:00 | | 2014-11-05 | 1,744,000 | 7.91 | 8.00 | 7.85 | 7.91 | 00:00:00 | | 2014-11-13 | 1,272,500 | 7.69 | 7.76 | 7.61 | 7.65 | 00:00:00 | | 2014-11-14 | 1,230,100 | 7.66 | 7.74 | 7.56 | 7.67 | 00:00:00 | | 2014-11-18 | 617,900 | 7.54 | 7.78 | 7.54 | 7.74 | 00:00:00 | | 2014-11-24 | 1,420,000 | 7.76 | 7.97 | 7.73 | 7.91 | 00:00:00 | | 2014-11-25 | 2,568,300 | 7.91 | 8.10 | 7.91 | 8.05 | 00:00:00 | | 2014-11-26 | 1,237,300 | 8.01 | 8.30 | 8.01 | 8.29 | 00:00:00 | | 2014-11-28 | 571,800 | 8.26 | 8.30 | 8.14 | 8.15 | 00:00:00 | | 2014-12-08 | 1,064,700 | 8.62 | 8.70 | 8.48 | 8.61 | 00:00:00 | | 2014-12-24 | 230,700 | 9.09 | 9.18 | 9.04 | 9.14 | 00:00:00 | | 2014-12-29 | 585,800 | 9.10 | 9.23 | 9.05 | 9.16 | 00:00:00 | | 2014-12-30 | 56,500 | 9.15 | 9.22 | 9.13 | 9.19 | 00:00:00 | | 2014-12-31 | 960,700 | 9.20 | 9.39 | 9.16 | 9.16 | 00:00:00 | | 2015-01-02 | 1,205,000 | 9.24 | 9.26 | 8.96 | 9.03 | 00:00:00 | | 2015-01-13 | 960,900 | 9.15 | 9.34 | 8.98 | 9.05 | 00:00:00 | | 2015-01-14 | 689,400 | 8.99 | 9.19 | 8.90 | 9.02 | 00:00:00 | | 2015-01-21 | 673,000 | 8.82 | 8.97 | 8.70 | 8.79 | 00:00:00 | | 2015-01-22 | 977,400 | 8.79 | 8.88 | 8.57 | 8.86 | 00:00:00 | | 2015-01-23 | 846,600 | 8.86 | 8.93 | 8.80 | 8.86 | 00:00:00 | | 2015-01-26 | 704,000 | 8.85 | 8.89 | 8.72 | 8.81 | 00:00:00 | | 2015-01-29 | 3,108,800 | 8.81 | 9.04 | 8.65 | 9.03 | 00:00:00 | | 2015-01-30 | 1,983,600 | 8.79 | 9.02 | 8.63 | 8.84 | 00:00:00 | | 2015-02-09 | 853,000 | 9.10 | 9.10 | 8.95 | 8.97 | 00:00:00 | | 2015-02-10 | 1,339,600 | 9.04 | 9.11 | 8.98 | 9.10 | 00:00:00 | | 2015-02-11 | 2,404,400 | 9.01 | 9.21 | 8.97 | 9.13 | 00:00:00 | | 2015-02-18 | 2,122,700 | 9.28 | 9.40 | 9.25 | 9.32 | 00:00:00 | | 2015-02-19 | 2,400,000 | 9.30 | 9.50 | 9.30 | 9.46 | 00:00:00 | | 2015-02-20 | 2,110,000 | 9.47 | 9.55 | 9.32 | 9.47 | 00:00:00 | | 2015-02-23 | 1,186,100 | 9.45 | 9.46 | 9.26 | 9.38 | 00:00:00 | | 2015-02-24 | 1,478,100 | 9.38 | 9.48 | 9.34 | 9.39 | 00:00:00 | | 2015-02-25 | 1,419,000 | 9.36 | 9.36 | 9.29 | 9.31 | 00:00:00 | | 2015-03-03 | 1,821,900 | 9.72 | 9.73 | 9.48 | 9.57 | 00:00:00 | | 2015-03-04 | 1,111,300 | 9.55 | 9.59 | 9.45 | 9.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
