Public Company Management Corp. (PCMC)
OTCMKTS · Delayed Price · Currency is USD
0.5000
+0.0100 (2.04%)
Aug 29, 2025, 11:15 AM EDT
Public Company Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 2,000 |
| Aug 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 127.27% | 1,000 |
| Aug 22, 2025 | 0.44 | 0.50 | 0.22 | 0.22 | 0.22 | -55.91% | 621 |
| Aug 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 170 |
| Aug 18, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -16.53% | 5,808 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 57.51% | 100 |
| Aug 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jul 31, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 3,510 |
| Jul 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jul 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jul 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -42.28% | 100 |
| Jul 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 79 |
| Jul 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 88.26% | 100 |
| Jul 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 33.59% | 5,000 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 9, 2025 | 0.66 | 0.68 | 0.26 | 0.26 | 0.26 | 6.94% | 1,400 |
| Jul 8, 2025 | 0.25 | 0.68 | 0.25 | 0.25 | 0.25 | 16.67% | 30,835 |
| Jul 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -49.96% | 100 |
| Jun 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jun 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jun 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 100.81% | 100 |
| Jun 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |