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 (%)
Oct 31, 2019 0.0340 0.0355 0.0331 0.0350 1,944,449 +0.00(+1.45%)
Oct 30, 2019 0.0362 0.0362 0.0330 0.0345 1,244,845 -0.00(-1.15%)
Oct 29, 2019 0.0340 0.0364 0.0340 0.0349 1,100,867 -0.00(-3.06%)
Oct 28, 2019 0.0357 0.0365 0.0330 0.0360 1,649,151 +0.00(+0.84%)
Oct 25, 2019 0.0370 0.0370 0.0331 0.0357 1,310,600 +0.00(+5.93%)
Oct 24, 2019 0.0329 0.0365 0.0329 0.0337 2,139,344 -0.00(-1.46%)
Oct 23, 2019 0.0360 0.0368 0.0342 0.0342 1,786,395 -0.00(-2.01%)
Oct 22, 2019 0.0349 0.0365 0.0342 0.0349 1,402,081 +0.00(+0.00%)
Oct 21, 2019 0.0358 0.0368 0.0342 0.0349 2,120,035 -0.00(-2.51%)
Oct 18, 2019 0.0358 0.0367 0.0350 0.0358 1,649,000 +0.00(+0.00%)
Oct 17, 2019 0.0366 0.0368 0.0353 0.0358 1,561,829 -0.00(-1.92%)
Oct 16, 2019 0.0319 0.0369 0.0319 0.0365 2,061,471 +0.00(+9.61%)
Oct 15, 2019 0.0370 0.0370 0.0333 0.0333 3,653,361 -0.00(-6.98%)
Oct 14, 2019 0.0336 0.0360 0.0336 0.0358 2,404,355 +0.00(+5.60%)
Oct 11, 2019 0.0350 0.0350 0.0333 0.0339 1,026,800 -0.00(-2.02%)
Oct 10, 2019 0.0370 0.0370 0.0333 0.0346 525,481 +0.00(+1.76%)
Oct 09, 2019 0.0370 0.0370 0.0335 0.0340 526,026 -0.00(-1.73%)
Oct 08, 2019 0.0341 0.0357 0.0339 0.0346 809,176 +0.00(+0.00%)
Oct 07, 2019 0.0342 0.0359 0.0340 0.0346 751,329 +0.00(+0.29%)
Oct 04, 2019 0.0374 0.0374 0.0342 0.0345 1,196,500 -0.00(-2.82%)
Oct 03, 2019 0.0344 0.0372 0.0343 0.0355 1,668,130 -0.00(-1.39%)
Oct 02, 2019 0.0377 0.0377 0.0350 0.0360 1,803,585 -0.00(-4.00%)
Oct 01, 2019 0.0373 0.0376 0.0356 0.0375 608,410 +0.00(+1.90%)
Sep 30, 2019 0.0369 0.0380 0.0355 0.0368 3,207,975 +0.00(+2.22%)
Sep 27, 2019 0.0361 0.0380 0.0356 0.0360 1,190,100 -0.00(-0.83%)
Sep 26, 2019 0.0394 0.0394 0.0362 0.0363 1,140,565 -0.00(-1.89%)
Sep 25, 2019 0.0367 0.0390 0.0350 0.0370 4,688,220 +0.00(+1.37%)
Sep 24, 2019 0.0370 0.0370 0.0351 0.0365 2,639,653 +0.00(+0.00%)
Sep 23, 2019 0.0395 0.0395 0.0350 0.0365 3,369,194 -0.00(-6.65%)
Sep 20, 2019 0.0375 0.0392 0.0363 0.0391 6,073,000 +0.00(+5.68%)
Sep 19, 2019 0.0370 0.0380 0.0349 0.0370 3,743,017 +0.00(+0.27%)
Sep 18, 2019 0.0394 0.0394 0.0347 0.0369 2,994,853 +0.00(+5.43%)
Sep 17, 2019 0.0337 0.0350 0.0330 0.0350 1,907,121 +0.00(+6.06%)
Sep 16, 2019 0.0340 0.0350 0.0330 0.0330 2,517,206 -0.00(-3.79%)
Sep 13, 2019 0.0360 0.0360 0.0330 0.0343 2,269,300 -0.00(-0.58%)
Sep 12, 2019 0.0369 0.0379 0.0340 0.0345 4,110,106 -0.00(-4.17%)
Sep 11, 2019 0.0349 0.0365 0.0337 0.0360 1,757,157 +0.00(+7.14%)
Sep 10, 2019 0.0350 0.0350 0.0331 0.0336 1,292,675 +0.00(+0.30%)
Sep 09, 2019 0.0350 0.0350 0.0335 0.0335 1,578,750 -0.00(-5.63%)
Sep 06, 2019 0.0341 0.0364 0.0341 0.0355 728,400 +0.00(+0.00%)
Sep 05, 2019 0.0364 0.0364 0.0340 0.0355 1,719,091 -0.00(-1.39%)
Sep 04, 2019 0.0340 0.0364 0.0340 0.0360 1,058,657 +0.00(+5.88%)
Sep 03, 2019 0.0340 0.0365 0.0340 0.0340 1,700,718 -0.00(-1.73%)
Aug 30, 2019 0.0356 0.0356 0.0340 0.0346 1,838,700 -0.00(-4.95%)
Aug 29, 2019 0.0330 0.0372 0.0330 0.0364 825,740 +0.00(+4.90%)
Aug 28, 2019 0.0370 0.0384 0.0347 0.0347 2,169,443 -0.00(-0.86%)
Aug 27, 2019 0.0363 0.0377 0.0350 0.0350 1,453,621 -0.00(-5.41%)
Aug 26, 2019 0.0380 0.0392 0.0355 0.0370 1,757,215 +0.00(+0.00%)
Aug 23, 2019 0.0380 0.0380 0.0351 0.0370 1,143,100 +0.00(+0.54%)
Aug 22, 2019 0.0356 0.0380 0.0344 0.0368 1,532,701 +0.00(+3.37%)
Aug 21, 2019 0.0330 0.0360 0.0330 0.0356 1,408,513 +0.00(+6.91%)
Aug 20, 2019 0.0335 0.0369 0.0333 0.0333 800,830 -0.00(-5.40%)
Aug 19, 2019 0.0360 0.0360 0.0331 0.0352 2,285,851 -0.00(-1.12%)
Aug 16, 2019 0.0356 0.0370 0.0345 0.0356 1,442,300 +0.00(+2.01%)
Aug 15, 2019 0.0380 0.0380 0.0340 0.0349 3,065,879 -0.00(-3.06%)
Aug 14, 2019 0.0358 0.0370 0.0350 0.0360 1,229,831 +0.00(+1.12%)
Aug 13, 2019 0.0390 0.0390 0.0350 0.0356 5,233,325 -0.00(-3.78%)
Aug 12, 2019 0.0380 0.0393 0.0360 0.0370 2,300,075 -0.00(-2.63%)
Aug 09, 2019 0.0395 0.0396 0.0365 0.0380 935,700 -0.00(-2.81%)
Aug 08, 2019 0.0389 0.0393 0.0353 0.0391 4,117,281 +0.00(+5.96%)
Aug 07, 2019 0.0373 0.0390 0.0353 0.0369 1,346,058 +0.00(+2.22%)
Aug 06, 2019 0.0379 0.0394 0.0359 0.0361 1,398,608 -0.00(-6.23%)
Aug 05, 2019 0.0363 0.0397 0.0363 0.0385 2,635,841 +0.00(+9.37%)
Aug 02, 2019 0.0370 0.0398 0.0350 0.0352 2,840,500 -0.00(-9.74%)
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.