Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PMCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 2.15 | 0.04 | 1.90% | 2.11 | 2.20 | 2.11 | 6,048 |
| May 03 2024 | 2.11 | -0.05 | -2.31% | 2.19 | 2.20 | 2.10 | 3,545 |
| May 02 2024 | 2.16 | 0.03 | 1.41% | 2.15 | 2.20 | 2.11 | 11,138 |
| May 01 2024 | 2.13 | 0.01 | 0.47% | 2.12 | 2.25 | 2.12 | 7,976 |
| Apr 30 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.20 | 2.12 | 3,898 |
| Apr 29 2024 | 2.12 | 0.01 | 0.47% | 2.11 | 2.15 | 2.11 | 7,751 |
| Apr 26 2024 | 2.11 | -0.01 | -0.47% | 2.08 | 2.1199 | 2.08 | 5,644 |
| Apr 25 2024 | 2.12 | -0.08 | -3.64% | 2.14 | 2.15 | 2.0773 | 14,464 |
| Apr 24 2024 | 2.20 | 0.07 | 3.29% | 2.14 | 2.20 | 2.12 | 12,340 |
| Apr 23 2024 | 2.13 | -0.09 | -4.05% | 2.19 | 2.19 | 2.13 | 1,645 |
| Apr 22 2024 | 2.22 | 0.10 | 4.72% | 2.09 | 2.28 | 2.09 | 8,043 |
| Apr 19 2024 | 2.12 | -0.08 | -3.64% | 2.12 | 2.20 | 2.11 | 10,632 |
| Apr 18 2024 | 2.20 | 0.08 | 3.77% | 2.07 | 2.31 | 2.07 | 5,886 |
| Apr 17 2024 | 2.12 | -0.03 | -1.40% | 2.12 | 2.31 | 2.12 | 8,821 |
| Apr 16 2024 | 2.15 | 0.04 | 1.90% | 2.11 | 2.16 | 2.07 | 12,303 |
| Apr 15 2024 | 2.11 | -0.12 | -5.38% | 2.18 | 2.39 | 2.11 | 26,470 |
| Apr 12 2024 | 2.23 | -0.07 | -3.04% | 2.27 | 2.46 | 2.23 | 38,104 |
| Apr 11 2024 | 2.30 | 0.04 | 1.77% | 2.23 | 2.40 | 2.23 | 33,629 |
| Apr 10 2024 | 2.26 | -0.04 | -1.74% | 2.23 | 2.2928 | 2.23 | 8,936 |
| Apr 09 2024 | 2.30 | -0.09 | -3.77% | 2.36 | 2.379 | 2.30 | 19,663 |
| Apr 08 2024 | 2.39 | -0.03 | -1.24% | 2.40 | 2.45 | 2.3101 | 15,781 |
| Apr 05 2024 | 2.42 | -0.10 | -3.97% | 2.50 | 2.50 | 2.42 | 12,120 |
| Apr 04 2024 | 2.52 | 0.01 | 0.40% | 2.49 | 2.55 | 2.4601 | 13,059 |
| Apr 03 2024 | 2.51 | 0.03 | 1.21% | 2.42 | 2.54 | 2.42 | 29,095 |
| Apr 02 2024 | 2.48 | 0.04 | 1.43% | 2.42 | 2.50 | 2.42 | 51,066 |
| Apr 01 2024 | 2.445 | 0.07 | 3.16% | 2.36 | 2.445 | 2.36 | 20,010 |
| Mar 28 2024 | 2.37 | -0.07 | -2.87% | 2.42 | 2.50 | 2.29 | 34,542 |
| Mar 27 2024 | 2.44 | 0.00 | 0.00% | 2.39 | 2.58 | 2.3404 | 14,826 |
| Mar 26 2024 | 2.44 | -0.04 | -1.61% | 2.56 | 2.56 | 2.34 | 345,489 |
| Mar 25 2024 | 2.48 | 0.04 | 1.64% | 2.45 | 2.5386 | 2.45 | 56,028 |
| Mar 22 2024 | 2.44 | 0.03 | 1.24% | 2.39 | 2.45 | 2.34 | 39,057 |
| Mar 21 2024 | 2.41 | 0.03 | 1.26% | 2.34 | 2.50 | 2.34 | 52,991 |
| Mar 20 2024 | 2.38 | 0.24 | 11.21% | 2.10 | 2.40 | 2.07 | 114,086 |
| Mar 19 2024 | 2.14 | 0.13 | 6.47% | 2.01 | 2.20 | 1.9609 | 120,832 |
| Mar 18 2024 | 2.01 | 0.06 | 3.08% | 1.94 | 2.10 | 1.94 | 29,992 |
| Mar 15 2024 | 1.95 | -0.09 | -4.41% | 1.99 | 2.085 | 1.95 | 43,589 |
| Mar 14 2024 | 2.04 | 0.06 | 3.03% | 1.97 | 2.04 | 1.97 | 28,844 |
| Mar 13 2024 | 1.98 | 0.01 | 0.51% | 1.97 | 2.02 | 1.9443 | 14,365 |
| Mar 12 2024 | 1.97 | -0.04 | -1.99% | 1.98 | 2.0488 | 1.97 | 10,877 |
| Mar 11 2024 | 2.01 | -0.05 | -2.43% | 2.05 | 2.06 | 2.00 | 10,929 |
| Mar 08 2024 | 2.06 | 0.01 | 0.49% | 2.05 | 2.0897 | 2.05 | 6,861 |
| Mar 07 2024 | 2.05 | 0.02 | 0.99% | 2.02 | 2.06 | 2.02 | 10,925 |
| Mar 06 2024 | 2.03 | 0.00 | 0.00% | 2.01 | 2.077 | 2.01 | 20,373 |
| Mar 05 2024 | 2.03 | -0.02 | -0.98% | 2.03 | 2.09 | 2.0201 | 7,140 |
| Mar 04 2024 | 2.05 | -0.03 | -1.44% | 2.08 | 2.10 | 2.05 | 19,170 |
| Mar 01 2024 | 2.08 | -0.02 | -0.95% | 2.10 | 2.125 | 2.0707 | 5,703 |
| Feb 29 2024 | 2.10 | 0.00 | 0.00% | 2.07 | 2.15 | 2.07 | 22,832 |
| Feb 28 2024 | 2.10 | 0.08 | 3.96% | 2.04 | 2.15 | 2.02 | 13,664 |
| Feb 27 2024 | 2.02 | -0.06 | -2.88% | 2.10 | 2.10 | 2.0009 | 22,016 |
| Feb 26 2024 | 2.08 | 0.02 | 0.97% | 2.07 | 2.18 | 2.07 | 21,315 |
| Feb 23 2024 | 2.06 | -0.02 | -0.96% | 2.06 | 2.10 | 2.06 | 11,961 |
| Feb 22 2024 | 2.08 | 0.02 | 0.97% | 2.07 | 2.10 | 2.0601 | 5,986 |
| Feb 21 2024 | 2.06 | 0.00 | 0.00% | 2.03 | 2.115 | 2.03 | 14,503 |
| Feb 20 2024 | 2.06 | -0.01 | -0.48% | 2.06 | 2.10 | 2.05 | 11,088 |
| Feb 16 2024 | 2.07 | -0.02 | -0.96% | 2.09 | 2.13 | 2.07 | 4,689 |
| Feb 15 2024 | 2.09 | -0.02 | -0.95% | 2.08 | 2.1069 | 2.0601 | 9,473 |
| Feb 14 2024 | 2.11 | 0.06 | 2.93% | 2.05 | 2.11 | 2.0301 | 7,326 |
| Feb 13 2024 | 2.05 | -0.12 | -5.53% | 2.17 | 2.17 | 2.05 | 29,456 |
| Feb 12 2024 | 2.17 | -0.07 | -3.13% | 2.24 | 2.24 | 2.17 | 6,877 |
| Feb 09 2024 | 2.24 | 0.07 | 3.23% | 2.16 | 2.24 | 2.16 | 7,337 |
| Feb 08 2024 | 2.17 | -0.05 | -2.03% | 2.21 | 2.22 | 2.16 | 7,673 |
| Feb 07 2024 | 2.215 | 0.04 | 2.07% | 2.16 | 2.215 | 2.16 | 2,596 |
