Public Company Management Corp. (PCMC)
OTCMKTS
· Delayed Price · Currency is USD
0.4090
+0.1090 (36.33%)
May 6, 2025, 4:00 PM EDT
Public Company Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 36.27% | 100 |
| May 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 35,520 |
| Apr 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -28.57% | 3,000 |
| Apr 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Apr 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 68.00% | 100 |
| Apr 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -35.06% | 16,000 |
| Apr 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 7, 2025 | 0.25 | 0.39 | 0.25 | 0.39 | 0.39 | 54.00% | 7,600 |
| Apr 4, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -13.79% | 37,274 |
| Apr 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1 |
| Mar 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 15,100 |
| Mar 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 2,500 |
| Mar 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 13, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 4,100 |
| Mar 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 5, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -26.47% | 14,997 |
| Mar 4, 2025 | 0.25 | 0.34 | 0.25 | 0.34 | 0.34 | 61.90% | 3,000 |
| Mar 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 25, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.97% | 241,400 |