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 (%)
Nov 30, 2015 0.0877 0.0890 0.0850 0.0860 2,131,503 -0.00(-1.71%)
Nov 27, 2015 0.0878 0.0889 0.0865 0.0875 616,836 +0.00(+0.92%)
Nov 25, 2015 0.0867 0.0867 0.0867 0 +0.00(+0.81%)
Nov 24, 2015 0.0865 0.0895 0.0850 0.0860 1,275,748 +0.00(+0.94%)
Nov 23, 2015 0.0850 0.0852 1,464,234 -0.00(-1.96%)
Nov 20, 2015 0.0880 0.0899 0.0865 0.0869 1,208,105 -0.00(-3.34%)
Nov 19, 2015 0.0900 0.0945 0.0850 0.0899 1,915,597 -0.00(-0.66%)
Nov 18, 2015 0.0942 0.0985 0.0890 0.0905 4,440,518 -0.01(-5.73%)
Nov 17, 2015 0.1010 0.1020 0.0920 0.0960 1,393,660 +0.00(+0.21%)
Nov 16, 2015 0.0973 0.1000 0.0920 0.0958 1,389,489 -0.00(-2.24%)
Nov 13, 2015 0.1005 0.1020 0.0960 0.0980 1,348,578 -0.00(-2.00%)
Nov 12, 2015 0.1000 0.1050 0.0961 0.1000 1,339,297 +0.00(+0.10%)
Nov 11, 2015 0.1015 0.1030 0.0960 0.0999 1,366,921 -0.00(-2.54%)
Nov 10, 2015 0.0993 0.1025 0.0982 0.1025 1,076,746 +0.00(+1.59%)
Nov 09, 2015 0.1009 0.1018 0.0950 0.1009 1,505,050 +0.00(+0.10%)
Nov 06, 2015 0.1009 0.1018 0.0980 0.1008 1,054,159 -0.00(-0.69%)
Nov 05, 2015 0.1030 0.1030 0.0995 0.1015 1,674,991 -0.00(-0.98%)
Nov 04, 2015 0.1045 0.1045 0.1003 0.1025 1,561,141 +0.00(+0.49%)
Nov 03, 2015 0.1080 0.1080 0.1020 0.1020 1,016,838 -0.01(-5.99%)
Nov 02, 2015 0.1086 0.1100 0.1050 0.1085 901,867 +0.00(+0.12%)
Oct 30, 2015 0.1138 0.1138 0.1060 0.1084 878,345 -0.00(-3.59%)
Oct 29, 2015 0.1049 0.1150 0.0990 0.1124 2,251,671 +0.01(+8.08%)
Oct 28, 2015 0.1017 0.1050 0.1005 0.1040 1,186,124 +0.00(+1.17%)
Oct 27, 2015 0.1008 0.1049 0.1000 0.1028 1,112,841 +0.00(+2.80%)
Oct 26, 2015 0.1051 0.1065 0.0921 0.1000 3,094,646 -0.01(-5.66%)
Oct 23, 2015 0.1090 0.1100 0.1020 0.1060 1,863,145 -0.00(-3.64%)
Oct 22, 2015 0.1129 0.1147 0.1083 0.1100 1,583,654 -0.00(-3.93%)
Oct 21, 2015 0.1177 0.1200 0.1110 0.1145 1,626,283 +0.00(+0.44%)
Oct 20, 2015 0.1152 0.1175 0.1112 0.1140 1,908,397 -0.00(-1.04%)
Oct 19, 2015 0.1176 0.1200 0.1150 0.1152 1,849,508 -0.00(-2.37%)
Oct 16, 2015 0.1168 0.1230 0.1119 0.1180 2,983,994 +0.00(+1.72%)
Oct 15, 2015 0.1229 0.1245 0.1130 0.1160 2,388,985 -0.01(-5.31%)
Oct 14, 2015 0.1154 0.1300 0.1150 0.1225 4,465,982 +0.01(+5.79%)
Oct 13, 2015 0.1040 0.1180 0.1040 0.1158 3,477,808 +0.01(+11.88%)
Oct 12, 2015 0.1060 0.1075 0.1011 0.1035 1,308,352 -0.00(-3.09%)
Oct 09, 2015 0.1115 0.1147 0.1030 0.1068 2,257,532 -0.01(-4.64%)
Oct 08, 2015 0.0935 0.1140 0.0905 0.1120 4,905,668 +0.02(+21.74%)
Oct 07, 2015 0.0914 0.0950 0.0870 0.0920 1,029,235 -0.00(-0.54%)
Oct 06, 2015 0.0865 0.0950 0.0865 0.0925 1,437,776 +0.00(+0.54%)
Oct 05, 2015 0.0880 0.0920 0.0840 0.0920 808,214 +0.00(+4.55%)
Oct 02, 2015 0.0830 0.0900 0.0820 0.0880 713,642 +0.00(+4.89%)
Oct 01, 2015 0.0885 0.0885 0.0820 0.0839 1,111,976 -0.01(-5.73%)
Sep 30, 2015 0.0850 0.0940 0.0850 0.0890 1,247,148 +0.00(+2.30%)
Sep 29, 2015 0.0948 0.0950 0.0850 0.0870 1,289,837 -0.01(-7.94%)
Sep 28, 2015 0.0805 0.0945 0.0795 0.0945 2,089,574 +0.01(+18.87%)
Sep 25, 2015 0.0730 0.0800 0.0730 0.0795 2,003,936 +0.01(+10.42%)
Sep 24, 2015 0.0740 0.0762 0.0690 0.0720 6,753,026 -0.01(-8.63%)
Sep 23, 2015 0.0843 0.0847 0.0750 0.0788 3,552,431 -0.01(-6.41%)
Sep 22, 2015 0.0833 0.0870 0.0825 0.0842 1,238,955 +0.00(+1.45%)
Sep 21, 2015 0.0903 0.0910 0.0830 0.0830 2,166,026 -0.01(-8.79%)
Sep 18, 2015 0.0890 0.0940 0.0880 0.0910 1,569,302 +0.00(+3.64%)
Sep 17, 2015 0.0880 0.0900 0.0860 0.0878 1,854,320 -0.00(-3.41%)
Sep 16, 2015 0.0914 0.0914 0.0901 0.0909 715,143 -0.00(-0.55%)
Sep 15, 2015 0.0905 0.0920 0.0905 0.0914 652,096 -0.00(-0.33%)
Sep 14, 2015 0.0916 0.0930 0.0900 0.0917 1,027,236 -0.00(-0.86%)
Sep 11, 2015 0.0913 0.0925 0.0890 0.0925 1,273,896 +0.00(+2.21%)
Sep 10, 2015 0.0948 0.0975 0.0898 0.0905 1,063,655 -0.00(-3.72%)
Sep 09, 2015 0.0910 0.0955 0.0909 0.0940 1,132,255 +0.00(+3.30%)
Sep 08, 2015 0.0955 0.0980 0.0885 0.0910 2,273,415 -0.00(-5.11%)
Sep 04, 2015 0.0959 0.0959 0.0959 0 -0.00(-0.52%)
Sep 03, 2015 0.0962 0.1000 0.0950 0.0964 576,746 -0.00(-1.03%)
Sep 02, 2015 0.0950 0.1000 0.0940 0.0974 724,081 +0.00(+1.46%)
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.