Stock Prices for PMCY

Date	Bid	Ask	Sale	Volume
2004-01-02	0.11	0.13
2004-01-05	0.11	0.13
2004-01-06	0.11	0.13
2004-01-07	0.11	0.13	0.11	900
2004-01-08	0.11	0.13
2004-01-09	0.11	0.13
2004-01-12	0.11	0.13
2004-01-13	0.11	0.13
2004-01-14	0.11	0.13
2004-01-15	0.11	0.13
2004-01-16	0.11	0.13
2004-01-20	0.11	0.13
2004-01-21	0.11	0.13
2004-01-22	0.11	0.13
2004-01-23	0.11	0.13
2004-01-26	0.11	0.13
2004-01-27	0.1	0.13	0.11	11200
2004-01-28	0.1	0.13
2004-01-29	0.1	0.13
2004-01-30	0.1	0.13
2004-02-02	0.1	0.13
2004-02-03	0.1	0.13
2004-02-04	0.1	0.13	0.1	2000
2004-02-05	0.1	0.13
2004-02-06	0.1	0.13
2004-02-09	0.1	0.13
2004-02-10	0.1	0.13	0.1	100
2004-02-11	0.1	0.13
2004-02-12	0.1	0.13
2004-02-13	0.1	0.13
2004-02-17	0.1	0.13
2004-02-18	0.1	0.13
2004-02-19	0.1	0.13
2004-02-20	0.1	0.13
2004-02-23	0.1	0.13
2004-02-24	0.1	0.15
2004-02-25	0.1	0.15
2004-02-26	0.1	0.15
2004-02-27	0.1	0.15
2004-03-01	0.1	0.15
2004-03-02	0.1	0.15
2004-03-03	0.1	0.15
2004-03-04	0.1	0.15
2004-03-05	0.1	0.15
2004-03-08	0.1	0.15
2004-03-09	0.1	0.15
2004-03-10	0.1	0.15
2004-03-11	0.1	0.15
2004-03-12	0.1	0.15
2004-03-15	0.1	0.15
2004-03-16	0.1	0.15
2004-03-17	0.1	0.15
2004-03-18	0.1	0.15
2004-03-19	0.1	0.15
2004-03-22	0.1	0.15
2004-03-23	0.1	0.15	0.1	5000
2004-03-24	0.1	0.15
2004-03-25	0.1	0.15
2004-03-26	0.1	0.15
2004-03-29	0.1	0.15
2004-03-30	0.1	0.15
2004-03-31	0.1	0.15
2004-04-01	0.1	0.15	0.15	500
2004-04-02	0.1	0.15
2004-04-05	0.1	0.15
2004-04-06	0.1	0.15
2004-04-07	0.1	0.15
2004-04-08	0.1	0.15	0.1	2700
2004-04-12	0.1	0.15
2004-04-13	0.1	0.15
2004-04-14	0.1	0.15
2004-04-15	0.1	0.15
2004-04-16	0.15	0.3	0.27	49100
2004-04-19	0.55	0.75	0.55	33800
2004-04-20	0.75	0.95	0.95	13700
2004-04-21	0.8	0.95	0.82	18800
2004-04-22	0.68	0.82	0.8	69500
2004-04-23	0.7	0.8	0.75	19000
2004-04-26	0.58	0.7	0.65	14000
2004-04-27	0.57	0.7	0.57	6500
2004-04-28	0.62	0.75	0.68	6500
2004-04-29	0.62	0.82	0.75	3500
2004-04-30	0.62	0.82	0.62	500
2004-05-03	0.56	0.7	0.6	7500
2004-05-04	0.56	0.7
2004-05-05	0.56	0.7	0.56	1000
2004-05-06	0.4	0.5	0.5	11000
2004-05-07	0.35	0.5	0.5	6000
2004-05-10	0.35	0.45
2004-05-11	0.35	0.5
2004-05-12	0.35	0.5
2004-05-13	0.35	0.5
2004-05-14	0.35	0.5
2004-05-17	0.35	0.5
2004-05-18	0.35	0.53
2004-05-19	0.4	0.65	0.53	2500
2004-05-20	0.55	0.74	0.74	11400
2004-05-21	0.62	0.74	0.74	500
2004-05-24	0.65	0.74	0.74	11500
2004-05-25	0.65	0.74	0.72	7000
2004-05-26	0.57	0.74
2004-05-27	0.6	0.82	0.82	14000
2004-05-28	0.7	0.82	0.82	4000
2004-06-01	0.7	0.87	0.75	11700
2004-06-02	0.8	0.9	0.9	20000
2004-06-03	0.9	1	0.9	31600
2004-06-04	1.1	1.15	1.15	24700
2004-06-07	1.2	1.33	1.33	12500
2004-06-08	1.7	1.75	1.5	39200
2004-06-09	1.25	1.3	1.25	15200
2004-06-10	1.2	1.55	1.5	22000
2004-06-14	1.25	1.35	1.35	6500
2004-06-15	1.15	1.2	1.15	9100
2004-06-16	1.1	1.2	1.25	3500
2004-06-17	0.82	1.01	0.91	11500
2004-06-18	0.82	1.01	0.82	5700
2004-06-21	0.82	1.01
2004-06-22	0.82	1.15	1.01	1500
2004-06-23	0.82	1.15
2004-06-24	0.53	0.531	0.55	77000
2004-06-25	0.54	0.65	0.65	8000
2004-06-28	0.6	0.65	0.65	10100
2004-06-29	0.6	0.65	0.65	5000
2004-06-30	0.6	0.65	0.65	7500
2004-07-01	0.7	0.85	0.8	18000
2004-07-02	0.8	0.9	0.9	6000
2004-07-06	0.6	0.85	0.75	11500
2004-07-07	0.75	0.85
2004-07-08	0.85	1.01	1.01	10000
2004-07-09	0.8	1.01	0.95	11000
2004-07-12	0.8	1.01	0.94	2000
2004-07-13	1.1	1.32	1.19	20900
2004-07-14	1.2	1.3	1.2	14700
2004-07-15	1.1	1.3	1.3	3500
2004-07-16	1.1	1.2	1.1	6500
2004-07-19	1.15	1.28	1.28	1500
2004-07-20	1.1	1.3	1.15	11500
2004-07-21	1.12	1.35	1.35	1000
2004-07-22	1.12	1.3
2004-07-23	1.12	1.3	1.25	2000
2004-07-26	1.15	1.3
2004-07-27	1.15	1.4	1.15	30000
2004-07-28	1.2	1.4	1.4	4600
2004-07-29	1.25	1.35	1.35	28200
2004-07-30	1.35	1.4	1.3	12800
2004-08-02	2.05	2.1	2	129000
2004-08-03	2	2.15	2.12	29100
2004-08-04	1.97	2.1	1.97	24700
2004-08-05	1.96	2.05	1.98	5500
2004-08-06	1.98	2.1	2.02	25900
2004-08-09	2	2.1	2.1	18700
2004-08-10	2.3	2.55	2.5	18200
2004-08-11	2.85	3	2.85	41700
2004-08-12	2.3	2.55	2.55	13300
2004-08-13	2.7	3	2.75	4900
2004-08-16	2.5	2.75	2.75	9500
2004-08-17	2.25	2.35	2.3	26400
2004-08-18	2.35	2.75	2.45	16475
2004-08-19	2.35	2.55	2.55	17500
2004-08-20	2.55	2.65	2.65	10998
2004-08-23	2.7	2.8	2.79	16000
2004-08-24	2.95	3.05	3.15	20325
2004-08-25	2.7	2.85	2.8	22500
2004-08-26	3	3.15	3.1	31714
2004-08-27	3.1	3.25	3.1	15700
2004-08-30	3.1	3.25	3.2	21900
2004-08-31	3.15	3.2	3.15	30088
2004-09-01	3	3.2	3	11853
2004-09-02	2.8	3.05	3	25905
2004-09-03	2.9	3.05	3	6300
2004-09-07	2.95	3.05	3	13700
2004-09-08	2.95	3.01	3	19100
2004-09-09	2.8	3	2.8	11800
2004-09-10	2.3	2.55	2.5	37800
2004-09-13	2.5	2.65	2.5	6571
2004-09-14	2.5	2.65	2.65	3500
2004-09-15	2.5	2.65	2.5	3200
2004-09-16	2.3	2.55	2.5	5100
2004-09-17	2.3	2.55	2.4	2450
2004-09-20	2.3	2.55
2004-09-21	2.3	2.55
2004-09-22	2.2	2.4	2.4	12500
2004-09-23	2.55	2.65	2.6	7600
2004-09-24	2.45	2.65
2004-09-27	2.25	2.55	2.45	5500
2004-09-28	2.25	2.55
2004-09-29	2.7	2.9	2.75	4560
2004-09-30	2.75	2.85	2.85	10500
2004-10-01	2.6	2.85	2.8	4000
2004-10-04	2.3	2.6	2.6	2500
2004-10-05	2.3	2.6
2004-10-06	2.95	3.04	3	24700
2004-10-07	3	3.1	3	45500
2004-10-08	3	3.15	3	10475
2004-10-11	3	3.15	3	3000
2004-10-12	2.95	3.05	3.05	2500
2004-10-13	2.9	3.1	3	29114
2004-10-14	2.9	3.05	3	1873
2004-10-15	2.75	2.95	2.75	1100
2004-10-18	2.85	3	3.1	3500
2004-10-19	2.6	2.75	2.6	8600
2004-10-20	2.6	2.75	2.75	19146
2004-10-21	2.5	2.6	2.55	6635
2004-10-22	2.6	2.75	2.65	1000
2004-10-25	2.6	2.75
2004-10-26	2.6	2.85	2.6	6400
2004-10-27	2.5	2.65	2.5	1500
2004-10-28	2.45	2.65	2.45	2000
2004-10-29	2.45	2.7	2.65	1000
2004-11-01	2.5	2.7
2004-11-02	2.75	2.9	2.85	9400
2004-11-03	2.55	2.8	2.75	500
2004-11-04	2.7	2.8
2004-11-05	2.7	2.8	2.7	2630
2004-11-08	2.7	2.8	2.75	1500
2004-11-09	2.7	2.8	2.75	1500
2004-11-10	2.7	2.8	2.7	300
2004-11-11	2.75	2.95	2.85	7888
2004-11-12	2.75	2.95	2.75	13850
2004-11-15	2.7	2.8	2.75	11000
2004-11-16	2.4	2.7	2.7	2250
2004-11-17	2.4	2.7
2004-11-18	2.75	3	2.8	4280
2004-11-19	2.5	2.8	2.7	4200
2004-11-22	2.45	2.75	2.75	2850
2004-11-23	2.4	2.75
2004-11-24	2.4	2.75
2004-11-26	2.48	2.75	2.5	6150
2004-11-29	2.7	2.8	2.8	13500
2004-11-30	2.7	3	2.8	9300
2004-12-01	2.6	2.9	2.7	2500
2004-12-02	2.6	2.8	2.8	1000
2004-12-03	2.5	2.75	2.7	6500
2004-12-06	2.48	2.75	2.5	5850
2004-12-07	2.45	2.7	2.6	7312
2004-12-08	2.5	2.7	2.7	19800
2004-12-09	2.6	2.75	2.7	14500
2004-12-10	2.55	2.8	2.75	18514
2004-12-13	2.65	2.75	2.72	8250
2004-12-14	2.9	3.05	3	20300
2004-12-15	2.75	3	2.75	10432
2004-12-16	2.75	2.9	2.8	14850
2004-12-17	2.7	2.9	2.85	7507
2004-12-20	2.65	2.9	2.9	8500
2004-12-21	2.7	2.75	2.7	13500
2004-12-22	2.62	2.65	2.65	16800
2004-12-23	2.55	2.65	2.65	2600
2004-12-27	2.5	2.6	2.55	2500
2004-12-28	2.55	2.7	2.69	5500
2004-12-29	2.7	2.85	2.7	12450
2004-12-30	2.5	2.6	2.6	14000
2004-12-31	2.6	2.75	2.75	13030
2005-01-03	2.55	2.75	2.7	6155
2005-01-04	2.5	2.65	2.65	6100
2005-01-05	2.6	2.7	2.5	3500
2005-01-06	2.4	2.6	2.5	6000
2005-01-07	2.45	2.55	2.5	15220
2005-01-10	2.4	2.45	2.4	13350
2005-01-11	2.6	2.7	2.65	30700
2005-01-12	2.5	2.7	2.6	23700
2005-01-13	2.4	2.65	2.6	7100
2005-01-14	2.75	3	3	5500
2005-01-18	2.5	2.65	2.4	4790
2005-01-19	2.45	2.5	2.5	11150
2005-01-20	2.7	2.8	2.7	27700
2005-01-21	2.5	2.6	2.6	9500
2005-01-24	2.6	2.65	2.6	19100
2005-01-25	2.45	2.65	2.6	500
2005-01-26	2.45	2.6	2.45	4500
2005-01-27	2.6	2.7	2.6	33100
2005-01-28	2.65	2.75	2.7	4750
2005-01-31	2.45	2.75	2.58	7500
2005-02-01	2.8	2.9	2.8	52341
2005-02-02	2.75	2.82	2.8	12500
2005-02-03	2.95	3	3	80268
2005-02-04	2.9	3	3	69520
2005-02-07	3.2	3.45	3.3	87406
2005-02-08	3.5	3.7	3.6	88252
2005-02-09	3.8	3.95	3.9	37500
2005-02-10	3.7	3.75	3.7	53498
2005-02-11	3.9	3.95	3.95	50248
2005-02-14	4.2	4.3	4.26	37560
2005-02-15	5.15	5.2	5.2	116486
2005-02-16	5.05	5.1	5.1	82833
2005-02-17	5.1	5.2	5.19	94200
2005-02-18	5.1	5.2	5.2	9290
2005-02-22	5.1	5.25	5.2	12888
2005-02-23	5.55	5.7	5.7	25065
2005-02-24	5.5	6	5.75	23230
2005-02-25	5.95	6.05	6	18120
2005-02-28	6	6.1	6	17000
2005-03-01	6.2	6.75	6.75	30255
2005-03-02	6.2	6.8	6.6	27025
2005-03-03	6.5	6.85	6.85	8050
2005-03-04	6.65	6.75	6.75	10845
2005-03-07	6.65	6.9	6.7	6510
2005-03-08	7.15	7.35	7.35	45247
2005-03-09	6.75	7.1	7.1	16906
2005-03-10	6.7	6.9	6.7	34340
2005-03-11	7.8	8	8	46593
2005-03-14	8.35	8.4	8.4	22775
2005-03-15	7.75	8.15	7.75	26212
2005-03-16	8.5	8.75	8.5	26950
2005-03-17	8.3	8.65	8.65	23300
2005-03-18	8.6	8.75	8.6	21970
2005-03-21	8.5	8.75	8.7	3500
2005-03-22	8.7	8.75	8.75	19500
2005-03-23	8.55	8.9	8.55	6060
2005-03-24	8.6	8.9	8.9	6833
2005-03-28	8.6	8.85	8.6	12045
2005-03-29	8.4	8.6	8.4	3750
2005-03-30	8.4	8.55	8.5	5836
2005-03-31	9	9.35	9	33522
2005-04-01	8.75	9	9	8350
2005-04-04	8.8	9.1	9.05	9739
2005-04-05	8.4	9	8.75	2000
2005-04-06	8.45	9	8.5	7022
2005-04-07	7.2	7.75	7.6	6200
2005-04-08	7.3	7.5	7.49	16123
2005-04-11	5.65	6	6	48093
2005-04-12	6.1	6.35	6.1	27950
2005-04-13	6.6	7.1	7.2	19260
2005-04-14	6.2	6.8	6.2	2000
2005-04-15	6.25	6.5	6.5	11910
2005-04-18	5.8	6.5	6.45	4040
2005-04-19	6	6.2	6	3785
2005-04-20	6.15	6.45	6.55	2600
2005-04-21	6.45	6.75	6.5	16750
2005-04-22	7.1	7.8	7.5	22400
2005-04-25	8.1	8.2	8.2	18206
2005-04-26	7.6	8.15	7.9	18793
2005-04-27	8.3	8.6	8.3	10850
2005-04-28	7.85	8.3	7.85	6750
2005-04-29	7.6	7.85	7.85	11155
2005-05-02	7.55	7.9	7.8	1200
2005-05-03	7.4	7.6	7.5	12311
2005-05-04	7.45	7.95	8	19560
2005-05-05	8	8.65	8.5	26974
2005-05-06	8.5	8.85	8.9	12494
2005-05-09	8.15	8.8	8.75	6772
2005-05-10	8.5	8.8	8.5	6263
2005-05-11	8.35	8.8	8.6	5800
2005-05-12	8.4	8.6	8.4	9890
2005-05-13	8	8.5	8	10310
2005-05-16	7.6	7.9	7.9	2500
2005-05-17	7.5	8.15	7.8	5928
2005-05-18	7.75	8.15	8.15	13780
2005-05-19	7.9	8.3	8	7420
2005-05-20	7.6	8	7.6	11600
2005-05-23	7.75	7.9	7.9	2100
2005-05-24	7.8	8.1	7.9	3300
2005-05-25	7.6	8.2	7.65	2500
2005-05-26	7.2	7.55	7.5	4770
2005-05-27	7.2	7.5	7.3	7730
2005-05-31	7.2	7.4	7.2	23010
2005-06-01	7.25	7.39	7.3	5700
2005-06-02	7.45	8	7.5	24460
2005-06-03	7.25	7.7	7.45	13600
2005-06-06	7.3	7.5	7.5	4650
2005-06-07	7.3	7.5	7.6	2000
2005-06-08	7.45	7.5	7.5	11500
2005-06-09	7.5	7.65	7.6	6865
2005-06-10	7.9	8.15	8.32	30579
2005-06-13	7.75	8.05	8.05	2800
2005-06-14	7.6	7.7	7.7	6800
2005-06-15	7.3	7.5	7.5	13825
2005-06-16	7.4	7.6	7.6	12480
2005-06-17	7.25	7.8	7.74	8100
2005-06-20	7.25	7.75	7.25	800
2005-06-21	7.5	7.6	7.75	7440
2005-06-22	7.65	7.7	7.7	21892
2005-06-23	7.15	7.45	7.4	5300
2005-06-24	7.25	7.45	7.4	6500
2005-06-27	7.25	7.45	7.4	1460
2005-06-28	7.3	7.45	7.3	6600
2005-06-29	7.3	7.45	7.4	8144
2005-06-30	7.25	7.4	7.3	1950
2005-07-01	7	7.15	7	7805
2005-07-05	7	7.2	7	1214
2005-07-06	7	7.2	7.2	450
2005-07-07	6.9	7	7	4713
2005-07-08	6.7	7	6.95	3597
2005-07-11	6.65	7	6.75	2450
2005-07-12	6	6.9	6.5	5200
2005-07-13	6.4	6.9	6.5	4751
2005-07-14	6.65	6.9	6.6	900
2005-07-15	7.6	7.7	7.55	13692
2005-07-18	7.4	7.7	7.7	9400
2005-07-19	7.25	7.6	7.4	4311
2005-07-20	7.05	7.25	7.25	6800
2005-07-21	6.9	7.5	7.5	3250
2005-07-22	6.85	7.45	7	2400
2005-07-25	6.85	7.4	7.45	1150
2005-07-26	7	7.25	7	1675
2005-07-27	7.12	7.2	7.1	3800
2005-07-28	7	7.25	7.25	7000
2005-07-29	7.25	7.5	7.5	7550

Price and Volume Information: (PMCY)

Data

Authors

Resources