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, 2018 0.0428 0.0483 0.0428 0.0482 1,678,300 +0.00(+0.63%)
Nov 29, 2018 0.0490 0.0490 0.0450 0.0479 1,100,981 +0.00(+1.70%)
Nov 28, 2018 0.0480 0.0490 0.0460 0.0471 781,881 -0.00(-1.87%)
Nov 27, 2018 0.0475 0.0500 0.0470 0.0480 475,549 +0.00(+0.00%)
Nov 26, 2018 0.0485 0.0490 0.0470 0.0480 2,216,821 +0.00(+0.00%)
Nov 23, 2018 0.0480 0.0510 0.0470 0.0480 1,394,700 +0.00(+0.00%)
Nov 21, 2018 0.0480 0.0480 0.0480 0 -0.00(-2.04%)
Nov 20, 2018 0.0488 0.0510 0.0480 0.0490 1,860,249 +0.00(+2.08%)
Nov 19, 2018 0.0495 0.0514 0.0480 0.0480 1,203,624 -0.00(-3.03%)
Nov 16, 2018 0.0505 0.0516 0.0480 0.0495 951,500 -0.00(-2.94%)
Nov 15, 2018 0.0497 0.0517 0.0485 0.0510 1,809,664 +0.00(+0.00%)
Nov 14, 2018 0.0493 0.0519 0.0493 0.0510 920,961 +0.00(+2.62%)
Nov 13, 2018 0.0523 0.0523 0.0493 0.0497 615,241 -0.00(-0.60%)
Nov 12, 2018 0.0524 0.0525 0.0495 0.0500 1,003,906 -0.00(-1.38%)
Nov 09, 2018 0.0500 0.0525 0.0500 0.0507 1,676,300 +0.00(+1.20%)
Nov 08, 2018 0.0504 0.0545 0.0499 0.0501 2,622,783 -0.00(-5.11%)
Nov 07, 2018 0.0510 0.0545 0.0500 0.0528 1,293,424 -0.00(-3.12%)
Nov 06, 2018 0.0518 0.0560 0.0510 0.0545 1,024,324 +0.00(+7.50%)
Nov 05, 2018 0.0511 0.0518 0.0502 0.0507 1,498,264 -0.00(-2.69%)
Nov 02, 2018 0.0520 0.0525 0.0500 0.0521 2,409,100 +0.00(+0.58%)
Nov 01, 2018 0.0520 0.0525 0.0500 0.0518 2,211,888 -0.00(-0.38%)
Oct 31, 2018 0.0520 0.0520 0.0501 0.0520 1,269,102 +0.00(+2.97%)
Oct 30, 2018 0.0500 0.0525 0.0500 0.0505 1,379,667 -0.00(-0.98%)
Oct 29, 2018 0.0534 0.0556 0.0510 0.0510 1,196,530 -0.00(-4.49%)
Oct 26, 2018 0.0540 0.0575 0.0500 0.0534 798,900 -0.00(-2.91%)
Oct 25, 2018 0.0569 0.0570 0.0540 0.0550 864,262 -0.00(-3.34%)
Oct 24, 2018 0.0532 0.0570 0.0532 0.0569 846,269 +0.00(+6.75%)
Oct 23, 2018 0.0550 0.0570 0.0533 0.0533 963,207 -0.00(-3.09%)
Oct 22, 2018 0.0551 0.0600 0.0550 0.0550 1,237,218 -0.00(-4.35%)
Oct 19, 2018 0.0550 0.0580 0.0550 0.0575 1,310,800 +0.00(+0.17%)
Oct 18, 2018 0.0594 0.0594 0.0555 0.0574 769,812 -0.00(-2.05%)
Oct 17, 2018 0.0598 0.0605 0.0551 0.0586 1,571,906 -0.00(-3.93%)
Oct 16, 2018 0.0587 0.0610 0.0567 0.0610 1,142,049 +0.00(+3.57%)
Oct 15, 2018 0.0595 0.0625 0.0570 0.0589 1,277,421 -0.00(-1.83%)
Oct 12, 2018 0.0571 0.0600 0.0550 0.0600 1,304,000 +0.00(+5.08%)
Oct 11, 2018 0.0600 0.0641 0.0551 0.0571 1,634,312 -0.00(-7.90%)
Oct 10, 2018 0.0649 0.0650 0.0601 0.0620 1,055,833 -0.00(-4.47%)
Oct 09, 2018 0.0620 0.0650 0.0620 0.0649 1,771,965 +0.00(+6.39%)
Oct 08, 2018 0.0580 0.0645 0.0550 0.0610 1,412,282 +0.00(+5.35%)
Oct 05, 2018 0.0560 0.0644 0.0560 0.0579 950,000 -0.00(-0.52%)
Oct 04, 2018 0.0649 0.0649 0.0572 0.0582 640,374 -0.00(-1.36%)
Oct 03, 2018 0.0650 0.0650 0.0576 0.0590 2,379,076 -0.01(-7.81%)
Oct 02, 2018 0.0694 0.0694 0.0615 0.0640 2,053,170 -0.00(-2.74%)
Oct 01, 2018 0.0530 0.0702 0.0530 0.0658 7,741,439 +0.01(+15.03%)
Sep 28, 2018 0.0555 0.0580 0.0525 0.0572 2,433,000 +0.00(+4.00%)
Sep 27, 2018 0.0460 0.0577 0.0460 0.0550 2,123,607 +0.00(+7.42%)
Sep 26, 2018 0.0508 0.0520 0.0495 0.0512 810,835 -0.00(-0.97%)
Sep 25, 2018 0.0520 0.0525 0.0487 0.0517 3,023,595 -0.00(-0.58%)
Sep 24, 2018 0.0504 0.0539 0.0500 0.0520 1,999,245 -0.00(-1.89%)
Sep 21, 2018 0.0580 0.0580 0.0519 0.0530 1,009,200 -0.00(-1.49%)
Sep 20, 2018 0.0511 0.0570 0.0506 0.0538 1,048,128 +0.00(+1.51%)
Sep 19, 2018 0.0600 0.0600 0.0510 0.0530 1,581,971 +0.00(+1.92%)
Sep 18, 2018 0.0550 0.0550 0.0505 0.0520 2,996,533 -0.00(-1.70%)
Sep 17, 2018 0.0508 0.0550 0.0490 0.0529 1,919,279 +0.00(+3.12%)
Sep 14, 2018 0.0500 0.0515 0.0485 0.0513 3,351,300 +0.00(+1.58%)
Sep 13, 2018 0.0530 0.0530 0.0500 0.0505 1,587,210 -0.00(-1.94%)
Sep 12, 2018 0.0520 0.0520 0.0500 0.0515 1,883,808 +0.00(+0.39%)
Sep 11, 2018 0.0515 0.0526 0.0505 0.0513 1,730,483 -0.00(-1.72%)
Sep 10, 2018 0.0520 0.0530 0.0515 0.0522 872,614 +0.00(+0.38%)
Sep 07, 2018 0.0533 0.0533 0.0516 0.0520 474,500 +0.00(+0.58%)
Sep 06, 2018 0.0549 0.0549 0.0517 0.0517 1,023,583 -0.00(-3.18%)
Sep 05, 2018 0.0511 0.0535 0.0511 0.0534 1,048,713 +0.00(+1.52%)
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.