Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PCM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 8.77 | 0.01 | 0.11% | 8.62 | 8.8899 | 8.62 | 47,743 |
| May 23 2024 | 8.76 | -0.28 | -3.10% | 9.00 | 9.15 | 8.73 | 71,822 |
| May 22 2024 | 9.04 | -0.04 | -0.44% | 9.13 | 9.15 | 9.04 | 18,842 |
| May 21 2024 | 9.08 | 0.09 | 1.00% | 8.93 | 9.08 | 8.93 | 8,336 |
| May 20 2024 | 8.99 | -0.01 | -0.11% | 9.05 | 9.05 | 8.9301 | 20,032 |
| May 17 2024 | 9.00 | 0.06 | 0.67% | 9.00 | 9.00 | 8.9177 | 22,012 |
| May 16 2024 | 8.94 | 0.04 | 0.45% | 8.90 | 8.94 | 8.86 | 18,095 |
| May 15 2024 | 8.90 | 0.15 | 1.71% | 8.75 | 8.90 | 8.75 | 24,213 |
| May 14 2024 | 8.75 | 0.00 | 0.00% | 8.71 | 8.75 | 8.7001 | 13,562 |
| May 13 2024 | 8.75 | 0.05 | 0.57% | 8.75 | 8.75 | 8.7137 | 11,058 |
| May 10 2024 | 8.70 | -0.20 | -2.25% | 8.78 | 8.78 | 8.70 | 21,188 |
| May 09 2024 | 8.90 | 0.09 | 1.02% | 8.88 | 8.90 | 8.84 | 12,609 |
| May 08 2024 | 8.81 | -0.05 | -0.56% | 8.82 | 8.8814 | 8.76 | 27,948 |
| May 07 2024 | 8.86 | 0.00 | 0.00% | 8.85 | 8.90 | 8.85 | 24,832 |
| May 06 2024 | 8.86 | -0.01 | -0.11% | 8.87 | 8.87 | 8.81 | 22,062 |
| May 03 2024 | 8.87 | 0.03 | 0.34% | 8.90 | 8.90 | 8.84 | 20,878 |
| May 02 2024 | 8.84 | 0.03 | 0.34% | 8.88 | 8.88 | 8.77 | 27,637 |
| May 01 2024 | 8.81 | -0.03 | -0.34% | 8.94 | 8.94 | 8.6801 | 36,481 |
| Apr 30 2024 | 8.84 | 0.26 | 3.03% | 8.60 | 8.9199 | 8.58 | 77,802 |
| Apr 29 2024 | 8.58 | 0.09 | 1.06% | 8.59 | 8.685 | 8.40 | 38,223 |
| Apr 26 2024 | 8.4899 | 0.09 | 1.07% | 8.47 | 8.50 | 8.4601 | 9,576 |
| Apr 25 2024 | 8.40 | -0.05 | -0.59% | 8.48 | 8.48 | 8.40 | 8,859 |
| Apr 24 2024 | 8.45 | -0.01 | -0.12% | 8.50 | 8.52 | 8.4146 | 13,853 |
| Apr 23 2024 | 8.46 | 0.08 | 0.95% | 8.43 | 8.50 | 8.39 | 30,479 |
| Apr 22 2024 | 8.38 | 0.01 | 0.12% | 8.50 | 8.575 | 8.35 | 31,999 |
| Apr 19 2024 | 8.37 | 0.03 | 0.36% | 8.41 | 8.43 | 8.2801 | 10,577 |
| Apr 18 2024 | 8.34 | -0.05 | -0.60% | 8.35 | 8.4426 | 8.32 | 18,549 |
| Apr 17 2024 | 8.39 | -0.02 | -0.24% | 8.38 | 8.43 | 8.34 | 15,816 |
| Apr 16 2024 | 8.41 | 0.16 | 1.94% | 8.20 | 8.4732 | 8.20 | 21,393 |
| Apr 15 2024 | 8.25 | -0.15 | -1.79% | 8.35 | 8.50 | 8.21 | 29,632 |
| Apr 12 2024 | 8.40 | -0.28 | -3.23% | 8.68 | 8.7305 | 8.27 | 41,316 |
| Apr 11 2024 | 8.68 | -0.06 | -0.69% | 8.74 | 8.824 | 8.49 | 40,920 |
| Apr 10 2024 | 8.74 | -0.16 | -1.80% | 8.77 | 8.84 | 8.61 | 35,086 |
| Apr 09 2024 | 8.90 | 0.16 | 1.83% | 8.75 | 8.90 | 8.69 | 38,404 |
| Apr 08 2024 | 8.74 | 0.08 | 0.92% | 8.72 | 8.75 | 8.68 | 44,508 |
| Apr 05 2024 | 8.66 | 0.03 | 0.35% | 8.58 | 8.6876 | 8.58 | 36,899 |
| Apr 04 2024 | 8.63 | 0.05 | 0.58% | 8.67 | 8.68 | 8.58 | 37,796 |
| Apr 03 2024 | 8.58 | 0.05 | 0.59% | 8.59 | 8.60 | 8.50 | 33,342 |
| Apr 02 2024 | 8.53 | 0.03 | 0.35% | 8.41 | 8.5628 | 8.3701 | 54,673 |
| Apr 01 2024 | 8.50 | 0.23 | 2.78% | 8.33 | 8.53 | 8.245 | 116,082 |
| Mar 28 2024 | 8.27 | 0.05 | 0.67% | 8.21 | 8.28 | 8.20 | 32,279 |
| Mar 27 2024 | 8.2151 | 0.05 | 0.55% | 8.22 | 8.24 | 8.2001 | 43,273 |
| Mar 26 2024 | 8.17 | -0.02 | -0.24% | 8.15 | 8.2074 | 8.15 | 22,200 |
| Mar 25 2024 | 8.19 | -0.03 | -0.36% | 8.20 | 8.2599 | 8.17 | 33,646 |
| Mar 22 2024 | 8.22 | -0.04 | -0.48% | 8.25 | 8.29 | 8.20 | 55,713 |
| Mar 21 2024 | 8.26 | 0.00 | 0.00% | 8.26 | 8.29 | 8.24 | 25,283 |
| Mar 20 2024 | 8.26 | 0.05 | 0.61% | 8.20 | 8.27 | 8.20 | 41,666 |
| Mar 19 2024 | 8.21 | -0.06 | -0.73% | 8.27 | 8.29 | 8.21 | 43,178 |
| Mar 18 2024 | 8.27 | -0.03 | -0.36% | 8.22 | 8.30 | 8.22 | 26,108 |
| Mar 15 2024 | 8.30 | -0.03 | -0.36% | 8.37 | 8.37 | 8.28 | 15,841 |
| Mar 14 2024 | 8.33 | -0.03 | -0.36% | 8.38 | 8.38 | 8.27 | 9,501 |
| Mar 13 2024 | 8.36 | 0.02 | 0.24% | 8.29 | 8.39 | 8.29 | 14,809 |
| Mar 12 2024 | 8.34 | 0.03 | 0.36% | 8.30 | 8.35 | 8.26 | 22,031 |
| Mar 11 2024 | 8.31 | -0.08 | -0.95% | 8.39 | 8.39 | 8.2544 | 28,129 |
| Mar 08 2024 | 8.39 | -0.03 | -0.36% | 8.42 | 8.42 | 8.33 | 51,186 |
| Mar 07 2024 | 8.42 | 0.08 | 0.96% | 8.32 | 8.42 | 8.32 | 29,684 |
| Mar 06 2024 | 8.34 | -0.02 | -0.24% | 8.39 | 8.39 | 8.31 | 48,572 |
| Mar 05 2024 | 8.36 | -0.03 | -0.36% | 8.44 | 8.45 | 8.3004 | 18,613 |
| Mar 04 2024 | 8.39 | 0.14 | 1.70% | 8.35 | 8.40 | 8.27 | 30,214 |
| Mar 01 2024 | 8.25 | 0.04 | 0.49% | 8.22 | 8.29 | 8.19 | 35,296 |
| Feb 29 2024 | 8.21 | 0.02 | 0.24% | 8.18 | 8.22 | 8.18 | 18,177 |
| Feb 28 2024 | 8.19 | -0.05 | -0.61% | 8.22 | 8.22 | 8.17 | 15,801 |
| Feb 27 2024 | 8.24 | 0.13 | 1.60% | 8.17 | 8.24 | 8.12 | 62,102 |
| Feb 26 2024 | 8.11 | -0.06 | -0.73% | 8.21 | 8.21 | 8.08 | 39,719 |
