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, 2016 0.0765 0.0783 0.0530 0.0650 20,066,970 -0.01(-8.32%)
Nov 29, 2016 0.0525 0.0770 0.0500 0.0709 26,941,486 +0.02(+42.37%)
Nov 28, 2016 0.0500 0.0510 0.0450 0.0498 1,980,630 -0.00(-0.40%)
Nov 25, 2016 0.0480 0.0520 0.0457 0.0500 2,089,678 +0.00(+4.17%)
Nov 23, 2016 0.0480 0.0480 0.0480 0 +0.00(+6.67%)
Nov 22, 2016 0.0489 0.0500 0.0440 0.0450 3,384,942 -0.00(-2.81%)
Nov 21, 2016 0.0527 0.0580 0.0450 0.0463 4,305,227 -0.01(-12.14%)
Nov 18, 2016 0.0575 0.0630 0.0500 0.0527 8,410,241 -0.00(-4.36%)
Nov 17, 2016 0.0403 0.0650 0.0403 0.0551 19,563,296 +0.02(+37.75%)
Nov 16, 2016 0.0355 0.0411 0.0325 0.0400 6,891,183 +0.00(+14.29%)
Nov 15, 2016 0.0365 0.0380 0.0320 0.0350 1,680,935 -0.00(-5.07%)
Nov 14, 2016 0.0290 0.0385 0.0285 0.0369 3,718,934 +0.01(+29.37%)
Nov 11, 2016 0.0301 0.0308 0.0230 0.0285 4,583,130 -0.00(-5.63%)
Nov 10, 2016 0.0336 0.0340 0.0280 0.0302 8,554,700 +0.00(+0.67%)
Nov 09, 2016 0.0335 0.0335 0.0300 0.0300 6,919,699 -0.00(-9.09%)
Nov 08, 2016 0.0340 0.0380 0.0320 0.0330 5,512,502 -0.00(-3.08%)
Nov 07, 2016 0.0348 0.0360 0.0330 0.0340 3,002,399 -0.00(-2.01%)
Nov 04, 2016 0.0350 0.0364 0.0340 0.0348 2,159,592 -0.00(-0.71%)
Nov 03, 2016 0.0360 0.0385 0.0350 0.0350 2,964,776 -0.00(-5.41%)
Nov 02, 2016 0.0380 0.0385 0.0360 0.0370 2,017,369 -0.00(-2.63%)
Nov 01, 2016 0.0372 0.0399 0.0350 0.0380 4,790,755 +0.00(+2.70%)
Oct 31, 2016 0.0395 0.0395 0.0350 0.0370 3,342,584 -0.00(-2.35%)
Oct 28, 2016 0.0377 0.0385 0.0356 0.0379 2,932,484 -0.00(-1.58%)
Oct 27, 2016 0.0410 0.0410 0.0373 0.0385 4,697,012 -0.00(-5.87%)
Oct 26, 2016 0.0432 0.0450 0.0396 0.0409 7,666,661 -0.00(-2.39%)
Oct 25, 2016 0.0393 0.0488 0.0393 0.0419 13,148,118 +0.00(+4.23%)
Oct 24, 2016 0.0395 0.0410 0.0380 0.0402 12,143,796 +0.00(+3.61%)
Oct 21, 2016 0.0375 0.0410 0.0351 0.0388 7,372,400 +0.00(+3.47%)
Oct 20, 2016 0.0382 0.0399 0.0360 0.0375 2,890,910 -0.00(-5.06%)
Oct 19, 2016 0.0413 0.0425 0.0365 0.0395 5,957,765 -0.00(-0.75%)
Oct 18, 2016 0.0363 0.0400 0.0342 0.0398 4,188,947 +0.00(+10.56%)
Oct 17, 2016 0.0372 0.0395 0.0310 0.0360 1,711,196 +0.00(+2.27%)
Oct 14, 2016 0.0369 0.0375 0.0350 0.0352 2,726,185 -0.00(-0.85%)
Oct 13, 2016 0.0385 0.0385 0.0352 0.0355 1,167,654 -0.00(-6.08%)
Oct 12, 2016 0.0353 0.0385 0.0365 0.0378 1,875,551 +0.00(+3.56%)
Oct 11, 2016 0.0383 0.0395 0.0352 0.0365 1,122,981 -0.00(-7.59%)
Oct 10, 2016 0.0382 0.0400 0.0370 0.0395 2,279,197 +0.00(+4.25%)
Oct 07, 2016 0.0398 0.0400 0.0355 0.0379 1,576,875 -0.00(-4.07%)
Oct 06, 2016 0.0405 0.0420 0.0351 0.0395 1,767,384 -0.00(-3.64%)
Oct 05, 2016 0.0448 0.0448 0.0390 0.0410 6,434,264 -0.00(-8.91%)
Oct 04, 2016 0.0382 0.0455 0.0340 0.0450 8,742,573 +0.01(+25.00%)
Oct 03, 2016 0.0345 0.0370 0.0321 0.0360 2,555,950 +0.00(+2.86%)
Sep 30, 2016 0.0350 0.0375 0.0330 0.0350 4,445,907 +0.00(+4.79%)
Sep 29, 2016 0.0350 0.0350 0.0300 0.0334 1,623,660 +0.00(+7.74%)
Sep 28, 2016 0.0290 0.0320 0.0287 0.0310 1,821,702 +0.00(+8.39%)
Sep 27, 2016 0.0297 0.0304 0.0277 0.0286 4,785,935 -0.00(-5.61%)
Sep 26, 2016 0.0300 0.0305 0.0295 0.0303 1,881,044 -0.00(-0.33%)
Sep 23, 2016 0.0305 0.0307 0.0300 0.0304 1,663,731 -0.00(-0.65%)
Sep 22, 2016 0.0310 0.0310 0.0300 0.0306 1,931,756 -0.00(-0.33%)
Sep 21, 2016 0.0310 0.0310 0.0300 0.0307 1,227,813 +0.00(+0.66%)
Sep 20, 2016 0.0308 0.0315 0.0303 0.0305 1,473,695 -0.00(-1.61%)
Sep 19, 2016 0.0311 0.0320 0.0306 0.0310 1,528,962 +0.00(+0.65%)
Sep 16, 2016 0.0310 0.0319 0.0306 0.0308 1,619,872 -0.00(-0.65%)
Sep 15, 2016 0.0310 0.0319 0.0305 0.0310 2,585,760 +0.00(+0.00%)
Sep 14, 2016 0.0312 0.0330 0.0303 0.0310 2,313,260 +0.00(+0.00%)
Sep 13, 2016 0.0340 0.0350 0.0300 0.0310 5,715,830 -0.00(-11.43%)
Sep 12, 2016 0.0358 0.0360 0.0319 0.0350 2,490,056 -0.00(-2.78%)
Sep 09, 2016 0.0368 0.0375 0.0351 0.0360 1,508,144 -0.00(-4.00%)
Sep 08, 2016 0.0377 0.0390 0.0360 0.0375 1,503,597 +0.00(+1.35%)
Sep 07, 2016 0.0377 0.0377 0.0355 0.0370 1,638,599 +0.00(+1.37%)
Sep 06, 2016 0.0382 0.0399 0.0363 0.0365 1,378,178 -0.00(-8.52%)
Sep 02, 2016 0.0399 0.0399 0.0399 0 +0.00(+12.71%)
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.