Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: PEMC )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.0550 0.0550 0.0500 0.0500 386,000 -0.00(-9.09%)
May 16, 2024 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
May 15, 2024 0.0500 0.0550 0.0500 0.0550 141,455 +0.00(+10.00%)
May 14, 2024 0.0500 0.0600 0.0500 0.0500 207,216 -0.01(-16.67%)
May 13, 2024 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
May 10, 2024 0.0600 0.0600 0.0600 0.0600 8,900 +0.00(+0.00%)
May 09, 2024 0.0550 0.0600 0.0500 0.0600 48,000 +0.00(+0.00%)
May 08, 2024 0.0500 0.0600 0.0500 0.0600 32,000 +0.00(+9.09%)
May 07, 2024 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
May 06, 2024 0.0550 0.0550 0.0550 0.0550 53,000 +0.00(+10.00%)
May 03, 2024 0.0550 0.0550 0.0500 0.0500 135,000 -0.00(-9.09%)
Apr 30, 2024 0.0550 3 +0.00(+0.00%)
Apr 29, 2024 0.0550 0.0550 0.0500 0.0550 321,714 +0.00(+0.00%)
Apr 26, 2024 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+0.00%)
Apr 25, 2024 0.0550 0.0550 0.0550 0.0550 51,000 +0.00(+0.00%)
Apr 24, 2024 0.0550 0.0550 0.0550 0.0550 60,681 +0.00(+0.00%)
Apr 23, 2024 0.0600 0.0600 0.0550 0.0550 187,800 -0.00(-8.33%)
Apr 22, 2024 0.0650 0.0650 0.0550 0.0600 538,897 -0.01(-14.29%)
Apr 18, 2024 0.0700 0 +0.00(+0.00%)
Apr 17, 2024 0.0700 0.0700 0.0650 0.0700 410,000 +0.00(+0.00%)
Apr 16, 2024 0.0750 0.0750 0.0650 0.0700 232,700 +0.00(+0.00%)
Apr 15, 2024 0.0750 0.0800 0.0700 0.0700 545,634 +0.00(+0.00%)
Apr 12, 2024 0.0700 0.0750 0.0700 0.0700 194,312 +0.00(+0.00%)
Apr 11, 2024 0.0700 0.0700 0.0650 0.0700 74,000 +0.00(+0.00%)
Apr 10, 2024 0.0700 0.0700 0.0650 0.0700 387,306 -0.00(-6.67%)
Apr 09, 2024 0.0750 0.0750 0.0700 0.0750 380,000 +0.00(+0.00%)
Apr 08, 2024 0.0700 0.0750 0.0700 0.0750 525,983 +0.00(+7.14%)
Apr 05, 2024 0.0700 0.0700 0.0700 0.0700 285,428 +0.00(+0.00%)
Apr 04, 2024 0.0600 0.0800 0.0600 0.0700 1,747,772 +0.01(+16.67%)
Apr 03, 2024 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+9.09%)
Apr 02, 2024 0.0650 0.0650 0.0550 0.0550 200,000 -0.01(-15.38%)
Apr 01, 2024 0.0600 0.0650 0.0550 0.0650 317,000 +0.00(+0.00%)
Mar 28, 2024 0.0650 0 +0.01(+8.33%)
Mar 27, 2024 0.0600 0.0600 0.0550 0.0600 398,667 +0.00(+0.00%)
Mar 26, 2024 0.0650 0.0650 0.0550 0.0600 267,000 +0.00(+0.00%)
Mar 25, 2024 0.0700 0.0750 0.0600 0.0600 990,883 -0.01(-7.69%)
Mar 22, 2024 0.0600 0.0700 0.0600 0.0650 1,325,300 +0.01(+8.33%)
Mar 21, 2024 0.0450 0.0600 0.0450 0.0600 2,448,310 +0.01(+33.33%)
Mar 18, 2024 0.0450 0 +0.00(+0.00%)
Mar 15, 2024 0.0400 0.0450 0.0400 0.0450 138,000 +0.00(+12.50%)
Mar 14, 2024 0.0450 0.0450 0.0400 0.0400 180,000 -0.01(-27.27%)
Mar 13, 2024 0.0450 0.0550 0.0450 0.0550 14,000 +0.00(+0.00%)
Mar 12, 2024 0.0500 0.0550 0.0400 0.0550 177,000 +0.00(+0.00%)
Mar 11, 2024 0.0500 0.0550 0.0500 0.0550 281,000 +0.00(+10.00%)
Mar 08, 2024 0.0550 0.0550 0.0500 0.0500 380,000 -0.00(-9.09%)
Mar 07, 2024 0.0500 0.0550 0.0500 0.0550 523,250 +0.00(+10.00%)
Mar 06, 2024 0.0500 0.0500 0.0500 0.0500 188,000 +0.00(+0.00%)
Mar 05, 2024 0.0500 0.0500 0.0400 0.0500 35,000 +0.01(+11.11%)
Mar 04, 2024 0.0450 0.0450 0.0450 0.0450 278,256 +0.00(+0.00%)
Mar 01, 2024 0.0400 0.0500 0.0400 0.0450 545,000 -0.01(-10.00%)
Feb 29, 2024 0.0400 0.0500 0.0400 0.0500 964,376 +0.01(+25.00%)
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 185,000 +0.00(+0.00%)
Feb 27, 2024 0.0400 0.0400 0.0350 0.0400 82,000 +0.00(+0.00%)
Feb 26, 2024 0.0350 0.0400 0.0350 0.0400 518,000 +0.00(+14.29%)
Feb 23, 2024 0.0350 0.0350 0.0300 0.0350 294,000 +0.01(+16.67%)
Feb 22, 2024 0.0250 0.0300 0.0250 0.0300 447,000 +0.00(+0.00%)
Feb 21, 2024 0.0350 0.0350 0.0300 0.0300 1,094,000 -0.01(-14.29%)
Feb 20, 2024 0.0350 0.0400 0.0350 0.0350 432,100 +0.00(+0.00%)
Feb 16, 2024 0.0350 0 +0.00(+0.00%)
Feb 15, 2024 0.0350 0.0350 0.0250 0.0350 707,000 +0.01(+16.67%)
Feb 14, 2024 0.0250 0.0300 0.0250 0.0300 211,000 +0.00(+0.00%)
Feb 13, 2024 0.0300 0.0350 0.0250 0.0300 162,000 -0.01(-14.29%)
Feb 12, 2024 0.0250 0.0350 0.0250 0.0350 374,100 +0.01(+16.67%)
Feb 09, 2024 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Feb 08, 2024 0.0250 0.0300 0.0250 0.0300 157,000 +0.00(+0.00%)
Feb 06, 2024 0.0300 0 +0.01(+50.00%)
Feb 01, 2024 0.0200 0 -0.01(-20.00%)
Jan 30, 2024 0.0250 0 +0.00(+0.00%)
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 101,060 -0.00(-16.67%)
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jan 24, 2024 0.0300 0 +0.00(+0.00%)
Jan 19, 2024 0.0300 0 +0.00(+0.00%)
Jan 18, 2024 0.0250 0.0350 0.0250 0.0300 1,091,158 +0.00(+20.00%)
Jan 17, 2024 0.0250 0.0250 0.0200 0.0250 108,000 +0.01(+25.00%)
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 593,491 +0.01(+33.33%)
Jan 08, 2024 0.0150 0 +0.00(+0.00%)
Jan 05, 2024 0.0150 0.0150 0.0150 0.0150 477,000 +0.00(+0.00%)
Jan 04, 2024 0.0150 0.0150 0.0150 0.0150 6,000 -0.01(-25.00%)
Jan 03, 2024 0.0200 0.0200 0.0200 0.0200 88,000 +0.00(+0.00%)
Jan 02, 2024 0.0200 0.0250 0.0200 0.0200 414,000 +0.01(+33.33%)
Dec 29, 2023 0.0150 0 -0.01(-25.00%)
Dec 28, 2023 0.0150 0.0200 0.0150 0.0200 265,000 +0.01(+33.33%)
Dec 27, 2023 0.0150 0.0250 0.0150 0.0150 1,778,999 +0.00(+0.00%)
Dec 22, 2023 0.0150 0 +0.00(+50.00%)
Dec 21, 2023 0.0100 0.0100 0.0100 0.0100 146,000 +0.00(+0.00%)
Dec 20, 2023 0.0100 0.0100 0.0100 0.0100 7,000 +0.00(+0.00%)
Dec 13, 2023 0.0100 0 +0.00(+0.00%)
Dec 12, 2023 0.0100 0.0100 0.0100 0.0100 24,000 +0.00(+0.00%)
Dec 11, 2023 0.0100 0.0100 0.0100 0.0100 406,500 +0.01(+100.00%)
Dec 08, 2023 0.0050 0.0050 0.0050 0.0050 200,000 -0.01(-50.00%)
Dec 07, 2023 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Dec 06, 2023 0.0100 0.0100 0.0100 0.0100 25,000 +0.00(+0.00%)
Dec 05, 2023 0.0100 0.0100 0.0100 0.0100 60,000 +0.00(+0.00%)
Dec 04, 2023 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+0.00%)
Dec 01, 2023 0.0100 0.0100 0.0100 0.0100 773,000 +0.00(+0.00%)
Nov 30, 2023 0.0100 0.0100 0.0100 0.0100 417,000 +0.00(+0.00%)
Nov 27, 2023 0.0100 0 +0.00(+0.00%)
Nov 23, 2023 0.0100 0 +0.00(+0.00%)
Nov 21, 2023 0.0100 0 +0.00(+0.00%)
Oct 31, 2023 0.0100 0 +0.00(+0.00%)
Oct 23, 2023 0.0100 0 +0.00(+0.00%)
Oct 19, 2023 0.0100 0 -0.00(-33.33%)
Oct 04, 2023 0.0150 0 +0.00(+0.00%)
Sep 29, 2023 0.0150 0 +0.00(+0.00%)
Sep 27, 2023 0.0150 0 +0.00(+50.00%)
Sep 26, 2023 0.0100 0.0100 0.0100 0.0100 300,000 -0.00(-33.33%)
Sep 21, 2023 0.0150 0 +0.00(+0.00%)
Sep 20, 2023 0.0150 0.0200 0.0150 0.0150 1,236,000 +0.00(+0.00%)
Sep 19, 2023 0.0150 0.0150 0.0150 0.0150 29,000 +0.00(+0.00%)
Sep 18, 2023 0.0150 0.0150 0.0100 0.0150 98,185 +0.00(+0.00%)
Sep 15, 2023 0.0150 0.0150 0.0150 0.0150 717,000 +0.00(+0.00%)
Sep 14, 2023 0.0150 0.0150 0.0150 0.0150 310,000 -0.01(-25.00%)
Sep 11, 2023 0.0200 0 +0.01(+33.33%)
Sep 08, 2023 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+50.00%)
Sep 07, 2023 0.0100 0.0150 0.0100 0.0100 1,483,500 -0.00(-33.33%)
Sep 06, 2023 0.0150 0.0150 0.0150 0.0150 60,000 +0.00(+0.00%)
Sep 05, 2023 0.0150 0.0150 0.0150 0.0150 56,000 +0.00(+50.00%)
Aug 31, 2023 0.0100 0 +0.00(+0.00%)
Aug 30, 2023 0.0100 0.0100 0.0100 0.0100 300,000 +0.00(+0.00%)
Aug 28, 2023 0.0100 0 +0.00(+0.00%)
Aug 23, 2023 0.0100 0 -0.00(-33.33%)
Aug 22, 2023 0.0100 0.0150 0.0100 0.0150 4,201,000 +0.00(+50.00%)
Aug 21, 2023 0.0100 0.0100 0.0050 0.0100 2,986,000 +0.00(+0.00%)
Aug 18, 2023 0.0100 0.0100 0.0100 0.0100 795,000 +0.00(+0.00%)
Aug 17, 2023 0.0100 0.0150 0.0100 0.0100 1,662,000 +0.00(+0.00%)
Aug 16, 2023 0.0100 0.0100 0.0100 0.0100 999,141 -0.00(-33.33%)
Aug 03, 2023 0.0150 0 +0.00(+0.00%)
Aug 01, 2023 0.0150 0 +0.00(+0.00%)
Jul 31, 2023 0.0150 0.0150 0.0150 0.0150 31,149 +0.00(+50.00%)
Jul 27, 2023 0.0100 0 -0.00(-33.33%)
Jul 25, 2023 0.0150 0 +0.00(+0.00%)
Jul 24, 2023 0.0150 0.0150 0.0150 0.0150 8,425 +0.00(+0.00%)
Jul 21, 2023 0.0200 0.0200 0.0150 0.0150 44,500 +0.00(+0.00%)
Jul 19, 2023 0.0150 0 +0.00(+0.00%)
Jul 18, 2023 0.0150 0.0150 0.0150 0.0150 60,000 +0.00(+0.00%)
Jul 12, 2023 0.0150 0 -0.01(-25.00%)
Jul 10, 2023 0.0200 0 +0.01(+33.33%)
Jul 07, 2023 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Jun 29, 2023 0.0150 0 -0.01(-25.00%)
Jun 28, 2023 0.0200 0.0200 0.0200 0.0200 47,000 +0.00(+0.00%)
Jun 23, 2023 0.0200 0 +0.00(+0.00%)
Jun 19, 2023 0.0200 0 +0.01(+33.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.