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 |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1.62 | -0.43 | -20.98% | 2.00 | 2.00 | 1.51 | 37,398 |
| Sep 19 2024 | 2.05 | 0.12 | 6.22% | 1.92 | 2.1551 | 1.918 | 25,580 |
| Sep 18 2024 | 1.93 | 0.05 | 2.66% | 1.87 | 2.11 | 1.78 | 18,955 |
| Sep 17 2024 | 1.88 | -0.03 | -1.57% | 1.79 | 2.19 | 1.79 | 32,271 |
| Sep 16 2024 | 1.91 | 0.01 | 0.53% | 1.87 | 2.00 | 1.77 | 38,370 |
| Sep 13 2024 | 1.90 | 0.09 | 4.97% | 1.83 | 2.00 | 1.70 | 58,103 |
| Sep 12 2024 | 1.81 | -0.01 | -0.55% | 1.82 | 1.82 | 1.7895 | 1,536 |
| Sep 11 2024 | 1.82 | 0.14 | 8.33% | 1.71 | 1.82 | 1.62 | 9,226 |
| Sep 10 2024 | 1.68 | 0.14 | 9.09% | 1.52 | 1.7306 | 1.52 | 14,205 |
| Sep 09 2024 | 1.54 | -0.05 | -3.14% | 1.55 | 1.7692 | 1.45 | 24,329 |
| Sep 06 2024 | 1.59 | -0.06 | -3.52% | 1.53 | 1.69 | 1.50 | 15,790 |
| Sep 05 2024 | 1.648 | 0.14 | 9.14% | 1.55 | 1.648 | 1.506 | 33,199 |
| Sep 04 2024 | 1.51 | 0.04 | 2.72% | 1.46 | 1.55 | 1.46 | 5,772 |
| Sep 03 2024 | 1.47 | -0.06 | -3.92% | 1.54 | 1.55 | 1.47 | 10,173 |
| Aug 30 2024 | 1.53 | -0.04 | -2.55% | 1.51 | 1.5529 | 1.51 | 5,898 |
| Aug 29 2024 | 1.57 | 0.04 | 2.61% | 1.50 | 1.6099 | 1.50 | 4,715 |
| Aug 28 2024 | 1.53 | 0.05 | 3.38% | 1.49 | 1.55 | 1.3909 | 15,623 |
| Aug 27 2024 | 1.48 | -0.08 | -5.13% | 1.52 | 1.66 | 1.39 | 26,652 |
| Aug 26 2024 | 1.56 | -0.10 | -6.02% | 1.62 | 1.7861 | 1.56 | 26,742 |
| Aug 23 2024 | 1.66 | -0.20 | -10.75% | 1.82 | 1.82 | 1.64 | 47,614 |
| Aug 22 2024 | 1.86 | 0.03 | 1.64% | 1.84 | 1.86 | 1.80 | 2,699 |
| Aug 21 2024 | 1.83 | 0.02 | 1.10% | 1.84 | 1.84 | 1.80 | 2,968 |
| Aug 20 2024 | 1.81 | -0.04 | -2.16% | 1.82 | 1.8595 | 1.80 | 14,829 |
| Aug 19 2024 | 1.85 | -0.03 | -1.60% | 1.83 | 1.90 | 1.83 | 44,714 |
| Aug 16 2024 | 1.88 | 0.00 | 0.00% | 1.86 | 1.88 | 1.86 | 5,910 |
| Aug 15 2024 | 1.88 | -0.01 | -0.53% | 1.92 | 1.94 | 1.8501 | 13,638 |
| Aug 14 2024 | 1.89 | 0.04 | 2.16% | 1.83 | 1.90 | 1.8207 | 5,294 |
| Aug 13 2024 | 1.85 | 0.00 | 0.00% | 1.84 | 1.87 | 1.84 | 1,987 |
| Aug 12 2024 | 1.85 | -0.04 | -1.86% | 1.89 | 1.89 | 1.835 | 18,818 |
| Aug 09 2024 | 1.885 | -0.03 | -1.31% | 1.88 | 1.93 | 1.84 | 5,637 |
| Aug 08 2024 | 1.91 | 0.00 | 0.20% | 1.91 | 1.928 | 1.85 | 11,885 |
| Aug 07 2024 | 1.9062 | -0.04 | -2.25% | 1.95 | 1.95 | 1.88 | 7,129 |
| Aug 06 2024 | 1.95 | 0.03 | 1.56% | 1.88 | 1.95 | 1.88 | 10,013 |
| Aug 05 2024 | 1.92 | 0.05 | 2.67% | 1.84 | 1.945 | 1.80 | 16,656 |
| Aug 02 2024 | 1.87 | -0.12 | -6.03% | 2.00 | 2.00 | 1.87 | 21,469 |
| Aug 01 2024 | 1.99 | 0.03 | 1.53% | 1.98 | 2.00 | 1.96 | 4,521 |
| Jul 31 2024 | 1.96 | -0.04 | -2.00% | 2.03 | 2.03 | 1.95 | 19,960 |
| Jul 30 2024 | 2.00 | 0.00 | 0.00% | 1.95 | 2.0067 | 1.95 | 8,061 |
| Jul 29 2024 | 2.00 | 0.02 | 0.95% | 1.97 | 2.00 | 1.97 | 8,701 |
| Jul 26 2024 | 1.9811 | -0.04 | -1.93% | 1.99 | 2.00 | 1.98 | 1,735 |
| Jul 25 2024 | 2.02 | 0.04 | 2.02% | 2.00 | 2.06 | 1.95 | 25,602 |
| Jul 24 2024 | 1.98 | -0.01 | -0.50% | 1.99 | 1.99 | 1.97 | 2,859 |
| Jul 23 2024 | 1.99 | -0.02 | -1.00% | 1.97 | 2.00 | 1.96 | 6,210 |
| Jul 22 2024 | 2.01 | 0.05 | 2.55% | 1.98 | 2.02 | 1.96 | 6,531 |
| Jul 19 2024 | 1.96 | -0.01 | -0.51% | 1.97 | 2.0185 | 1.96 | 3,989 |
| Jul 18 2024 | 1.97 | -0.09 | -4.37% | 2.06 | 2.06 | 1.97 | 9,982 |
| Jul 17 2024 | 2.06 | 0.01 | 0.49% | 2.00 | 2.06 | 2.00 | 2,344 |
| Jul 16 2024 | 2.05 | -0.01 | -0.49% | 2.09 | 2.09 | 2.04 | 1,397 |
| Jul 15 2024 | 2.06 | -0.02 | -0.96% | 2.05 | 2.10 | 1.9801 | 17,206 |
| Jul 12 2024 | 2.08 | 0.02 | 0.97% | 2.06 | 2.1405 | 2.04 | 7,837 |
| Jul 11 2024 | 2.06 | 0.00 | 0.00% | 2.00 | 2.16 | 1.986 | 10,473 |
| Jul 10 2024 | 2.06 | 0.03 | 1.48% | 2.02 | 2.219 | 2.02 | 13,129 |
| Jul 09 2024 | 2.03 | -0.15 | -6.88% | 2.14 | 2.22 | 2.03 | 9,207 |
| Jul 08 2024 | 2.18 | 0.09 | 4.31% | 2.19 | 2.19 | 2.02 | 1,761 |
| Jul 05 2024 | 2.09 | 0.06 | 2.96% | 2.01 | 2.09 | 2.00 | 3,234 |
| Jul 03 2024 | 2.03 | -0.03 | -1.46% | 2.03 | 2.115 | 2.01 | 1,588 |
| Jul 02 2024 | 2.06 | 0.10 | 5.10% | 1.96 | 2.1899 | 1.96 | 9,869 |
| Jul 01 2024 | 1.9601 | -0.12 | -5.76% | 1.97 | 2.068 | 1.9601 | 15,421 |
| Jun 28 2024 | 2.08 | 0.00 | 0.00% | 2.08 | 2.08 | 2.08 | 0 |
| Jun 27 2024 | 2.08 | 0.07 | 3.48% | 1.99 | 2.21 | 1.99 | 5,441 |
| Jun 26 2024 | 2.01 | -0.02 | -0.99% | 1.99 | 2.18 | 1.99 | 5,161 |
| Jun 25 2024 | 2.03 | -0.05 | -2.40% | 2.05 | 2.13 | 2.03 | 3,795 |
