Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PMET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 8.08 | 0.15 | 1.89% | 8.09 | 8.28 | 7.94 | 2,524,425 |
| May 30 2024 | 7.93 | -0.11 | -1.37% | 8.00 | 8.01 | 7.81 | 107,256 |
| May 29 2024 | 8.04 | -0.09 | -1.11% | 8.05 | 8.12 | 7.84 | 261,767 |
| May 28 2024 | 8.13 | -0.22 | -2.63% | 8.28 | 8.29 | 8.11 | 246,549 |
| May 27 2024 | 8.35 | 0.07 | 0.85% | 8.10 | 8.55 | 8.10 | 81,299 |
| May 24 2024 | 8.28 | 0.00 | 0.00% | 8.28 | 8.41 | 8.16 | 151,008 |
| May 23 2024 | 8.28 | -0.24 | -2.82% | 8.46 | 8.46 | 8.25 | 140,049 |
| May 22 2024 | 8.52 | -0.17 | -1.96% | 8.60 | 8.76 | 8.36 | 284,023 |
| May 21 2024 | 8.69 | -0.91 | -9.48% | 8.91 | 9.20 | 8.50 | 371,997 |
| May 17 2024 | 9.60 | 1.10 | 12.94% | 9.10 | 9.75 | 8.94 | 355,108 |
| May 16 2024 | 8.50 | 0.36 | 4.42% | 8.15 | 8.57 | 8.15 | 286,692 |
| May 15 2024 | 8.14 | 0.11 | 1.37% | 7.50 | 8.27 | 7.33 | 391,853 |
| May 14 2024 | 8.03 | 0.28 | 3.61% | 7.61 | 8.03 | 7.56 | 83,107 |
| May 13 2024 | 7.75 | -0.30 | -3.73% | 7.75 | 7.91 | 7.61 | 98,061 |
| May 10 2024 | 8.05 | -0.50 | -5.85% | 8.11 | 8.11 | 7.97 | 111,434 |
| May 09 2024 | 8.55 | 0.25 | 3.01% | 8.35 | 8.58 | 8.25 | 113,800 |
| May 08 2024 | 8.30 | 0.22 | 2.72% | 8.01 | 8.46 | 8.01 | 189,856 |
| May 07 2024 | 8.08 | 0.77 | 10.53% | 7.71 | 8.20 | 7.71 | 156,988 |
| May 06 2024 | 7.31 | 0.08 | 1.11% | 7.35 | 7.57 | 7.25 | 169,694 |
| May 03 2024 | 7.23 | 0.26 | 3.73% | 7.11 | 7.28 | 6.88 | 83,211 |
| May 02 2024 | 6.97 | -0.06 | -0.85% | 6.97 | 6.97 | 6.74 | 95,107 |
| May 01 2024 | 7.03 | 0.36 | 5.40% | 6.76 | 7.10 | 6.73 | 78,952 |
| Apr 30 2024 | 6.67 | -0.33 | -4.71% | 7.13 | 7.13 | 6.65 | 417,299 |
| Apr 29 2024 | 7.00 | 0.03 | 0.43% | 6.95 | 7.15 | 6.87 | 164,670 |
| Apr 26 2024 | 6.97 | 0.07 | 1.01% | 6.97 | 6.97 | 6.77 | 120,943 |
| Apr 25 2024 | 6.90 | 0.22 | 3.29% | 6.83 | 6.95 | 6.67 | 113,172 |
| Apr 24 2024 | 6.68 | -0.18 | -2.62% | 6.87 | 6.87 | 6.58 | 87,989 |
| Apr 23 2024 | 6.86 | 0.35 | 5.38% | 6.61 | 7.03 | 6.55 | 134,753 |
| Apr 22 2024 | 6.51 | -0.11 | -1.66% | 6.64 | 6.67 | 6.48 | 164,697 |
| Apr 19 2024 | 6.62 | -0.21 | -3.07% | 6.78 | 6.85 | 6.55 | 188,690 |
| Apr 18 2024 | 6.83 | -0.31 | -4.34% | 7.03 | 7.06 | 6.83 | 98,393 |
| Apr 17 2024 | 7.14 | -0.22 | -2.99% | 7.32 | 7.37 | 7.07 | 96,666 |
| Apr 16 2024 | 7.36 | 0.22 | 3.08% | 7.08 | 7.41 | 6.87 | 163,455 |
| Apr 15 2024 | 7.14 | -0.20 | -2.72% | 7.31 | 7.60 | 7.12 | 65,485 |
| Apr 12 2024 | 7.34 | -0.34 | -4.43% | 7.79 | 7.79 | 7.30 | 140,389 |
| Apr 11 2024 | 7.68 | -0.07 | -0.90% | 7.50 | 8.04 | 7.43 | 194,852 |
| Apr 10 2024 | 7.75 | -0.35 | -4.32% | 7.82 | 7.83 | 7.64 | 128,886 |
| Apr 09 2024 | 8.10 | -0.21 | -2.53% | 8.01 | 8.12 | 7.75 | 177,365 |
| Apr 08 2024 | 8.31 | 0.45 | 5.73% | 7.70 | 8.52 | 7.68 | 185,488 |
| Apr 05 2024 | 7.86 | -0.15 | -1.87% | 7.95 | 8.07 | 7.86 | 66,946 |
| Apr 04 2024 | 8.01 | -0.20 | -2.44% | 8.25 | 8.29 | 8.01 | 72,282 |
| Apr 03 2024 | 8.21 | 0.02 | 0.24% | 7.99 | 8.22 | 7.82 | 115,466 |
| Apr 02 2024 | 8.19 | 0.18 | 2.25% | 8.25 | 8.26 | 7.82 | 84,586 |
| Apr 01 2024 | 8.01 | -0.42 | -4.98% | 8.25 | 8.28 | 8.01 | 41,096 |
| Mar 28 2024 | 8.43 | 0.23 | 2.80% | 8.14 | 8.43 | 8.08 | 88,773 |
| Mar 27 2024 | 8.20 | 0.52 | 6.77% | 7.85 | 8.24 | 7.70 | 72,235 |
| Mar 26 2024 | 7.68 | -0.53 | -6.46% | 8.04 | 8.04 | 7.68 | 78,636 |
| Mar 25 2024 | 8.21 | -0.09 | -1.08% | 8.51 | 8.51 | 8.04 | 134,117 |
| Mar 22 2024 | 8.30 | 0.07 | 0.85% | 8.30 | 8.39 | 8.22 | 47,313 |
| Mar 21 2024 | 8.23 | -0.07 | -0.84% | 8.21 | 8.37 | 8.18 | 42,528 |
| Mar 20 2024 | 8.30 | -0.01 | -0.12% | 8.26 | 8.45 | 8.05 | 25,240 |
| Mar 19 2024 | 8.31 | -0.39 | -4.48% | 8.53 | 8.58 | 8.24 | 47,676 |
| Mar 18 2024 | 8.70 | 0.01 | 0.12% | 8.85 | 9.04 | 8.64 | 54,869 |
| Mar 15 2024 | 8.69 | -0.22 | -2.47% | 8.95 | 9.00 | 8.62 | 635,247 |
| Mar 14 2024 | 8.91 | 0.50 | 5.95% | 8.43 | 8.97 | 8.43 | 96,769 |
| Mar 13 2024 | 8.41 | -0.15 | -1.75% | 8.39 | 8.67 | 8.39 | 111,203 |
| Mar 12 2024 | 8.56 | 0.45 | 5.55% | 8.08 | 8.61 | 8.08 | 97,028 |
| Mar 11 2024 | 8.11 | 0.27 | 3.44% | 7.66 | 8.11 | 7.65 | 141,796 |
| Mar 08 2024 | 7.84 | -0.15 | -1.88% | 8.00 | 8.21 | 7.80 | 81,396 |
| Mar 07 2024 | 7.99 | 0.12 | 1.52% | 8.00 | 8.34 | 7.98 | 70,970 |
| Mar 06 2024 | 7.87 | 0.25 | 3.28% | 7.66 | 8.00 | 7.66 | 142,702 |
| Mar 05 2024 | 7.62 | -0.38 | -4.75% | 7.80 | 8.09 | 7.58 | 143,817 |
| Mar 04 2024 | 8.00 | -0.81 | -9.19% | 8.11 | 8.19 | 7.87 | 167,359 |
