PACIFIC BOOKER MIN (NY: PBM)
0.6100 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:04 PM EDT, Apr 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 0.6100 0.6100 0.6100 0 +0.05(+8.10%)
Apr 27, 2016 0.5800 0.5800 0.5501 0.5643 1,011 -0.07(-10.91%)
Apr 26, 2016 0.6500 0.6719 0.6334 0.6334 7,881 -0.01(-0.92%)
Apr 25, 2016 0.7000 0.7000 0.6300 0.6393 2,264 -0.06(-8.21%)
Apr 22, 2016 0.6965 0.6965 0.6965 0.6965 100 +0.04(+6.03%)
Apr 21, 2016 0.7229 0.7229 0.6500 0.6569 1,201 -0.07(-10.01%)
Apr 20, 2016 0.7000 0.7300 0.7000 0.7300 3,074 +0.08(+12.03%)
Apr 19, 2016 0.6000 0.7000 0.6000 0.6516 13,220 +0.12(+22.92%)
Apr 18, 2016 0.5500 0.5500 0.5301 0.5301 2,200 -0.02(-4.16%)
Apr 15, 2016 0.5500 0.5531 0.5200 0.5531 4,030 +0.04(+7.38%)
Apr 13, 2016 0.5151 0.5151 0.5151 0 -0.08(-14.14%)
Apr 12, 2016 0.6000 0.6000 0.5999 0.5999 1,330 -0.00(-0.02%)
Apr 11, 2016 0.6700 0.6700 0.6000 0.6000 11,245 -0.08(-11.76%)
Apr 08, 2016 0.6400 0.7500 0.4500 0.6800 149,276 -0.12(-15.00%)
Apr 07, 2016 0.8000 0.8001 0.8000 0.8000 1,507 -0.01(-1.05%)
Apr 06, 2016 0.8000 0.8085 0.7976 0.8085 1,000 +0.03(+3.65%)
Apr 05, 2016 0.8000 0.8200 0.7800 0.7800 3,900 -0.11(-12.34%)
Apr 04, 2016 0.8898 0.8898 0.8898 0.8898 100 +0.06(+7.11%)
Apr 01, 2016 0.9099 0.9099 0.8307 0.8307 10,600 -0.04(-4.53%)
Mar 31, 2016 0.8700 0.8701 0.8700 0.8701 1,300 +0.00(+0.01%)
Mar 30, 2016 0.9300 0.9300 0.8700 0.8700 1,200 -0.00(-0.01%)
Mar 29, 2016 0.8700 0.8701 0.8700 0.8701 1,250 +0.00(+0.00%)
Mar 28, 2016 0.8700 0.8701 0.8700 0.8701 1,101 +0.00(+0.01%)
Mar 24, 2016 0.8700 0.8700 0.8700 0 +0.05(+5.97%)
Mar 23, 2016 0.8423 0.8423 0.8200 0.8210 801 -0.08(-9.14%)
Mar 22, 2016 1.020 1.020 0.7865 0.9036 5,604 -0.12(-11.42%)
Mar 21, 2016 1.020 1.028 1.020 1.020 1,400 +0.00(+0.01%)
Mar 18, 2016 1.048 1.050 1.020 1.020 2,310 -0.06(-5.56%)
Mar 17, 2016 1.080 1.080 1.060 1.080 5,710 +0.06(+5.87%)
Mar 16, 2016 1.000 1.030 1.000 1.020 3,900 -0.00(-0.24%)
Mar 15, 2016 1.000 1.023 1.000 1.023 1,900 -0.01(-0.72%)
Mar 14, 2016 1.070 1.070 1.010 1.030 2,050 +0.02(+1.97%)
Mar 11, 2016 1.020 1.070 1.010 1.010 16,697 -0.01(-0.98%)
Mar 10, 2016 1.040 1.040 1.020 1.020 1,745 -0.01(-1.30%)
Mar 09, 2016 1.058 1.058 1.034 1.034 1,220 +0.02(+2.33%)
Mar 08, 2016 1.040 1.040 1.010 1.010 1,420 -0.01(-0.98%)
Mar 07, 2016 1.030 1.030 1.020 1.020 400 -0.02(-1.81%)
Mar 04, 2016 1.020 1.020 1.039 8,449 +0.02(+1.84%)
Mar 03, 2016 1.150 1.200 1.020 1.020 12,812 -0.07(-6.59%)
Mar 02, 2016 1.090 1.092 1.090 1.092 735 +0.07(+7.06%)
Mar 01, 2016 1.020 1.020 1.020 1.020 100 -0.06(-5.56%)
Feb 29, 2016 1.110 1.110 1.080 1.080 2,081 -0.05(-4.42%)
Feb 26, 2016 1.190 1.190 1.100 1.130 1,400 -0.07(-5.83%)
Feb 25, 2016 1.200 1.200 1.200 1.200 500 +0.07(+6.03%)
Feb 24, 2016 1.220 1.220 1.132 1.132 1,100 -0.02(-1.89%)
Feb 23, 2016 1.200 1.230 1.153 1.153 715 -0.10(-7.72%)
Feb 19, 2016 1.250 25 -0.10(-7.41%)
Feb 18, 2016 1.350 1.350 1.350 1.350 5,800 +0.01(+0.75%)
Feb 17, 2016 1.420 1.420 1.300 1.340 3,600 +0.05(+3.88%)
Feb 16, 2016 1.380 1.410 1.290 1.290 13,560 -0.06(-4.44%)
Feb 12, 2016 1.350 1.350 1.350 0 +0.07(+5.39%)
Feb 11, 2016 1.280 1.281 1.280 1.281 200 +0.06(+4.99%)
Feb 10, 2016 1.240 1.280 1.220 1.220 906 +0.03(+2.53%)
Feb 09, 2016 1.220 1.220 1.190 1.190 806 -0.08(-6.31%)
Feb 08, 2016 1.200 1.360 1.200 1.270 2,004 +0.17(+15.46%)
Feb 05, 2016 1.100 1.100 1.100 1.100 1,200 +0.00(+0.00%)
Feb 04, 2016 1.120 1.170 1.100 1.100 1,555 +0.00(+0.00%)
Feb 03, 2016 1.110 1.110 1.100 1.100 500 -0.06(-5.17%)
Feb 02, 2016 1.160 1.160 1.160 1.160 100 -0.06(-4.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here