Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmacyte Biotech Inc (OP: PMCB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0760 0.0760 0.0700 0.0719 1,562,531 -0.00(-4.01%)
Jan 30, 2018 0.0715 0.0757 0.0710 0.0749 2,158,604 +0.00(+1.35%)
Jan 29, 2018 0.0700 0.0760 0.0700 0.0739 1,415,640 +0.00(+1.23%)
Jan 26, 2018 0.0800 0.0800 0.0705 0.0730 2,228,191 -0.01(-6.41%)
Jan 25, 2018 0.0760 0.0800 0.0740 0.0780 1,902,268 +0.00(+0.00%)
Jan 24, 2018 0.0795 0.0800 0.0730 0.0780 1,993,629 +0.00(+6.83%)
Jan 23, 2018 0.0755 0.0760 0.0725 0.0730 2,136,576 +0.00(+0.72%)
Jan 22, 2018 0.0710 0.0770 0.0680 0.0725 2,651,138 +0.00(+2.24%)
Jan 19, 2018 0.0717 0.0730 0.0690 0.0709 1,826,488 -0.00(-2.61%)
Jan 18, 2018 0.0778 0.0789 0.0700 0.0728 2,919,432 -0.00(-5.45%)
Jan 17, 2018 0.0715 0.0779 0.0715 0.0770 4,423,155 +0.00(+5.91%)
Jan 16, 2018 0.0673 0.0744 0.0669 0.0727 4,822,192 +0.01(+7.54%)
Jan 12, 2018 0.0676 0.0676 0.0676 0 +0.00(+1.50%)
Jan 11, 2018 0.0642 0.0680 0.0642 0.0666 2,716,099 +0.00(+4.06%)
Jan 10, 2018 0.0607 0.0680 0.0585 0.0640 4,127,569 +0.00(+4.07%)
Jan 09, 2018 0.0612 0.0640 0.0581 0.0615 1,517,804 -0.00(-2.04%)
Jan 08, 2018 0.0625 0.0630 0.0600 0.0628 1,849,690 +0.00(+4.64%)
Jan 05, 2018 0.0540 0.0640 0.0540 0.0600 2,634,788 +0.00(+6.19%)
Jan 04, 2018 0.0680 0.0680 0.0558 0.0565 4,645,139 -0.00(-7.38%)
Jan 03, 2018 0.0640 0.0650 0.0600 0.0610 5,129,451 +0.00(+0.00%)
Jan 02, 2018 0.0563 0.0614 0.0558 0.0610 5,376,908 +0.01(+9.32%)
Dec 29, 2017 0.0558 0.0558 0.0558 0 +0.00(+5.28%)
Dec 28, 2017 0.0519 0.0535 0.0519 0.0530 2,131,589 +0.00(+2.12%)
Dec 27, 2017 0.0522 0.0545 0.0471 0.0519 2,718,398 +0.00(+3.80%)
Dec 26, 2017 0.0555 0.0555 0.0470 0.0500 5,814,782 -0.00(-7.41%)
Dec 22, 2017 0.0575 0.0575 0.0540 0.0540 2,401,368 -0.00(-3.57%)
Dec 21, 2017 0.0620 0.0620 0.0550 0.0560 1,524,253 -0.00(-6.67%)
Dec 20, 2017 0.0609 0.0618 0.0575 0.0600 1,297,999 -0.00(-1.23%)
Dec 19, 2017 0.0592 0.0620 0.0586 0.0607 945,291 +0.00(+1.25%)
Dec 18, 2017 0.0633 0.0649 0.0586 0.0600 2,839,002 -0.00(-5.51%)
Dec 15, 2017 0.0612 0.0648 0.0600 0.0635 1,658,944 +0.00(+2.42%)
Dec 14, 2017 0.0596 0.0620 0.0580 0.0620 1,213,390 +0.00(+3.77%)
Dec 13, 2017 0.0595 0.0620 0.0586 0.0597 1,411,631 -0.00(-3.47%)
Dec 12, 2017 0.0593 0.0637 0.0589 0.0619 1,446,552 +0.00(+0.00%)
Dec 11, 2017 0.0560 0.0638 0.0538 0.0619 2,687,763 +0.01(+14.63%)
Dec 08, 2017 0.0620 0.0620 0.0541 0.0540 2,720,907 -0.01(-10.30%)
Dec 07, 2017 0.0675 0.0685 0.0560 0.0602 3,478,917 -0.01(-10.81%)
Dec 06, 2017 0.0682 0.0700 0.0670 0.0675 2,169,666 -0.00(-0.74%)
Dec 05, 2017 0.0570 0.0700 0.0569 0.0680 6,881,950 +0.01(+19.53%)
Dec 04, 2017 0.0575 0.0585 0.0540 0.0569 2,525,372 -0.00(-0.02%)
Dec 01, 2017 0.0498 0.0585 0.0498 0.0569 4,444,793 +0.01(+18.54%)
Nov 30, 2017 0.0530 0.0539 0.0470 0.0480 2,074,172 -0.00(-9.26%)
Nov 29, 2017 0.0461 0.0574 0.0452 0.0529 3,843,097 +0.01(+12.55%)
Nov 28, 2017 0.0370 0.0589 0.0355 0.0470 10,762,607 +0.01(+25.38%)
Nov 27, 2017 0.0390 0.0400 0.0340 0.0375 2,337,636 -0.00(-3.88%)
Nov 24, 2017 0.0400 0.0405 0.0385 0.0390 897,380 -0.00(-3.70%)
Nov 22, 2017 0.0395 0.0410 0.0390 0.0405 563,835 +0.00(+2.53%)
Nov 21, 2017 0.0410 0.0420 0.0382 0.0395 1,828,310 -0.00(-5.95%)
Nov 20, 2017 0.0415 0.0430 0.0390 0.0420 794,977 +0.00(+1.20%)
Nov 17, 2017 0.0409 0.0433 0.0380 0.0415 1,186,791 +0.00(+3.75%)
Nov 16, 2017 0.0375 0.0444 0.0353 0.0400 2,975,546 +0.00(+9.29%)
Nov 15, 2017 0.0352 0.0400 0.0335 0.0366 2,877,476 +0.00(+1.67%)
Nov 14, 2017 0.0369 0.0370 0.0326 0.0360 1,335,231 -0.00(-2.70%)
Nov 13, 2017 0.0347 0.0375 0.0321 0.0370 1,563,496 +0.00(+3.06%)
Nov 10, 2017 0.0323 0.0375 0.0320 0.0359 4,114,196 +0.00(+8.79%)
Nov 09, 2017 0.0390 0.0410 0.0302 0.0330 13,206,909 -0.01(-14.29%)
Nov 08, 2017 0.0400 0.0444 0.0380 0.0385 2,850,520 -0.00(-3.75%)
Nov 07, 2017 0.0455 0.0458 0.0395 0.0400 3,656,970 -0.01(-12.09%)
Nov 06, 2017 0.0408 0.0459 0.0406 0.0455 2,757,304 +0.00(+8.33%)
Nov 03, 2017 0.0398 0.0440 0.0375 0.0420 3,876,971 +0.00(+3.70%)
Nov 02, 2017 0.0515 0.0531 0.0310 0.0405 34,263,976 -0.01(-25.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.