CPI Card Historical Data - PMTS

PMTS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Feb 19 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Feb 18 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Feb 17 2020 0.799 0.00 +0.00% 0.799 0.799 0.799 0
Feb 14 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Feb 13 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Feb 12 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Feb 11 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Feb 10 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Feb 07 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Feb 06 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Feb 05 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Feb 04 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Feb 03 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Jan 31 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Jan 30 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Jan 29 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Jan 28 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Jan 27 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Jan 24 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Jan 23 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Jan 22 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Jan 21 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Jan 20 2020 0.799 0.00 +0.00% 0.799 0.799 0.799 0
Jan 17 2020 0.799 0.00 0.0% 0.799 0.799 0.799 0
Jan 16 2020 0.799 -0.111 -12.2% 0.91 0.91 0.76 345,218
Jan 15 2020 0.91 -0.0138 -1.49% 0.9197 0.9197 0.90 16,463
Jan 14 2020 0.9238 0.0237 2.63% 0.915 0.94 0.8766 14,196
Jan 13 2020 0.9001 -0.0282 -3.04% 0.95 0.9501 0.90 49,802
Jan 10 2020 0.9283 0.0233 2.57% 0.9014 0.928413 0.90 24,894
Jan 09 2020 0.905 0.005 0.56% 0.9001 0.9595 0.90 32,712
Jan 08 2020 0.90 -0.0686 -7.08% 0.9653 0.970839 0.90 58,920
Jan 07 2020 0.968601 -0.0145 -1.47% 0.98 0.98 0.95 33,857
Jan 06 2020 0.9831 0.0781 8.63% 0.9233 0.9831 0.90 49,885
Jan 03 2020 0.905 -0.0375 -3.98% 1.00 1.00 0.90 38,807
Jan 02 2020 0.9425 0.0425 4.72% 0.90 0.99 0.90 63,260
Jan 01 2020 0.90 0.00 +0.00% 0.85 0.96 0.85 0
Dec 31 2019 0.90 0.05 5.88% 0.85 0.96 0.85 245,150
Dec 30 2019 0.85 0.03 3.66% 0.82 0.90 0.82 149,619
Dec 27 2019 0.82 -0.02 -2.38% 0.88 0.88 0.7845 34,933
Dec 26 2019 0.84 0.07 9.09% 0.77 0.90 0.76 79,863
Dec 25 2019 0.77 0.00 +0.00% 0.78 0.80 0.71 0
Dec 24 2019 0.77 -0.0259 -3.25% 0.78 0.80 0.71 41,309
Dec 23 2019 0.7959 0.0159 2.04% 0.80 0.80 0.75 30,198
Dec 20 2019 0.78 0.0013 0.17% 0.79 0.79 0.7739 25,245
Dec 19 2019 0.7787 -0.0514 -6.19% 0.7844 0.83 0.76 126,255
Dec 18 2019 0.8301 0.0451 5.75% 0.79 0.89 0.76 34,608
Dec 17 2019 0.785 -0.025 -3.09% 0.83 0.83 0.72 117,693
Dec 16 2019 0.81 -0.08 -8.99% 0.9135 0.972601 0.802 482,104
Dec 13 2019 0.89 0.01 1.14% 0.88 0.89 0.85 22,258
Dec 12 2019 0.88 0.015 1.73% 0.87 0.92 0.87 22,435
Dec 11 2019 0.865 -0.0251 -2.82% 0.89 0.92 0.85 39,761
Dec 10 2019 0.8901 -0.0127 -1.41% 0.91 0.95 0.885279 19,059
Dec 09 2019 0.902801 -0.0671 -6.92% 0.98 0.98 0.89 23,815
Dec 06 2019 0.9699 -0.0201 -2.03% 0.9801 0.9946 0.965 35,237
Dec 05 2019 0.99 0.00 0.0% 1.05 1.05 0.99 17,048
Dec 04 2019 0.99 -0.09 -8.33% 1.06 1.0711 0.99 69,227
Dec 03 2019 1.08 -0.12 -10.0% 1.15 1.18 0.97 46,191
Dec 02 2019 1.20 -0.01 -0.83% 1.19 1.22 1.19 100,733
Nov 29 2019 1.21 0.00 +0.00% 1.28 1.32 1.17 0
Nov 29 2019 1.21 -0.01 -0.82% 1.28 1.32 1.17 17,724
Nov 28 2019 1.22 0.00 +0.00% 1.26 1.28 1.15 0
Nov 27 2019 1.22 0.02 1.67% 1.26 1.28 1.15 48,327
Nov 26 2019 1.20 0.15 14.29% 1.09 1.21 1.0521 84,930
Nov 25 2019 1.05 0.28 35.48% 0.80 1.2936 0.80 292,202
Your Recent History
NASDAQ
PMTS
CPI Card
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200221 21:23:49