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 (%)
Feb 28, 2017 0.1118 0.1140 0.1079 0.1112 1,386,418 +0.00(+0.63%)
Feb 27, 2017 0.1170 0.1200 0.1086 0.1105 2,793,964 +0.00(+0.00%)
Feb 24, 2017 0.1109 0.1125 0.1072 0.1105 2,648,386 -0.00(-2.21%)
Feb 23, 2017 0.1066 0.1140 0.1066 0.1130 4,415,840 +0.01(+6.60%)
Feb 22, 2017 0.1111 0.1150 0.1025 0.1060 4,456,615 -0.00(-3.55%)
Feb 21, 2017 0.1125 0.1200 0.1090 0.1099 2,701,977 -0.01(-4.43%)
Feb 17, 2017 0.1150 0.1150 0.1150 0 +0.00(+1.77%)
Feb 16, 2017 0.1133 0.1150 0.1100 0.1130 1,694,301 -0.00(-0.88%)
Feb 15, 2017 0.1110 0.1160 0.1100 0.1140 1,920,450 +0.00(+2.70%)
Feb 14, 2017 0.1120 0.1145 0.1050 0.1110 1,870,409 -0.00(-1.33%)
Feb 13, 2017 0.1045 0.1135 0.1000 0.1125 3,445,332 +0.01(+9.33%)
Feb 10, 2017 0.1047 0.1075 0.1015 0.1029 2,368,649 -0.00(-1.72%)
Feb 09, 2017 0.1148 0.1195 0.1020 0.1047 2,897,500 -0.00(-3.06%)
Feb 08, 2017 0.1245 0.1248 0.1000 0.1080 8,035,646 -0.02(-13.04%)
Feb 07, 2017 0.1173 0.1280 0.1170 0.1242 5,238,234 +0.01(+5.63%)
Feb 06, 2017 0.1175 0.1190 0.1150 0.1176 3,890,587 +0.00(+1.19%)
Feb 03, 2017 0.1152 0.1162 0.1132 0.1162 2,304,906 +0.00(+1.04%)
Feb 02, 2017 0.1149 0.1160 0.1131 0.1150 1,952,873 +0.00(+0.52%)
Feb 01, 2017 0.1148 0.1165 0.1130 0.1144 1,888,482 -0.00(-0.09%)
Jan 31, 2017 0.1160 0.1180 0.1140 0.1145 1,956,474 +0.00(+1.33%)
Jan 30, 2017 0.1125 0.1170 0.1100 0.1130 5,896,321 +0.00(+2.73%)
Jan 27, 2017 0.1082 0.1149 0.1070 0.1100 2,942,817 +0.00(+2.80%)
Jan 26, 2017 0.1150 0.1151 0.1010 0.1070 9,369,275 -0.01(-8.08%)
Jan 25, 2017 0.1177 0.1199 0.1150 0.1164 1,650,922 -0.00(-0.51%)
Jan 24, 2017 0.1210 0.1220 0.1134 0.1170 4,919,798 +0.00(+0.95%)
Jan 23, 2017 0.1163 0.1190 0.1130 0.1159 2,126,185 -0.00(-0.94%)
Jan 20, 2017 0.1160 0.1200 0.1151 0.1170 1,746,388 +0.00(+0.09%)
Jan 19, 2017 0.1187 0.1220 0.1150 0.1169 4,120,383 -0.00(-2.58%)
Jan 18, 2017 0.1218 0.1250 0.1178 0.1200 4,702,927 +0.00(+0.84%)
Jan 17, 2017 0.1210 0.1290 0.1180 0.1190 6,904,647 -0.00(-0.83%)
Jan 13, 2017 0.1200 0.1200 0.1200 0 +0.00(+2.56%)
Jan 12, 2017 0.1240 0.1280 0.1145 0.1170 3,284,947 -0.00(-3.31%)
Jan 11, 2017 0.1210 0.1245 0.1150 0.1210 3,188,949 +0.00(+0.00%)
Jan 10, 2017 0.1190 0.1250 0.1100 0.1210 4,108,942 +0.00(+0.83%)
Jan 09, 2017 0.1185 0.1250 0.1120 0.1200 3,831,728 +0.01(+6.19%)
Jan 06, 2017 0.1315 0.1319 0.1041 0.1130 13,895,204 -0.02(-14.07%)
Jan 05, 2017 0.1351 0.1390 0.1300 0.1315 5,621,158 -0.00(-3.24%)
Jan 04, 2017 0.1416 0.1500 0.1350 0.1359 6,695,440 -0.01(-4.96%)
Jan 03, 2017 0.1487 0.1530 0.1412 0.1430 3,672,030 -0.01(-3.97%)
Dec 30, 2016 0.1489 0.1489 0.1489 0 -0.00(-0.73%)
Dec 29, 2016 0.1457 0.1540 0.1430 0.1500 1,806,803 +0.00(+2.39%)
Dec 28, 2016 0.1470 0.1559 0.1446 0.1465 3,743,796 -0.00(-0.34%)
Dec 27, 2016 0.1313 0.1482 0.1300 0.1470 4,513,824 +0.02(+11.79%)
Dec 23, 2016 0.1315 0.1315 0.1315 0 -0.01(-5.05%)
Dec 22, 2016 0.1449 0.1525 0.1350 0.1385 6,904,843 -0.01(-8.15%)
Dec 21, 2016 0.1542 0.1689 0.1470 0.1508 11,883,665 -0.00(-0.80%)
Dec 20, 2016 0.1430 0.1580 0.1420 0.1520 7,266,121 +0.01(+5.56%)
Dec 19, 2016 0.1450 0.1480 0.1415 0.1440 3,011,074 +0.00(+2.49%)
Dec 16, 2016 0.1385 0.1469 0.1370 0.1405 2,599,167 +0.00(+0.36%)
Dec 15, 2016 0.1450 0.1489 0.1300 0.1400 6,054,895 +0.00(+0.00%)
Dec 14, 2016 0.1280 0.1410 0.1280 0.1400 7,222,921 +0.01(+10.98%)
Dec 13, 2016 0.1215 0.1315 0.1125 0.1262 6,715,916 -0.00(-1.45%)
Dec 12, 2016 0.1165 0.1470 0.1050 0.1280 13,968,341 +0.01(+6.49%)
Dec 09, 2016 0.1573 0.1575 0.1000 0.1202 23,521,984 -0.04(-23.19%)
Dec 08, 2016 0.1235 0.1595 0.1150 0.1565 26,789,416 +0.04(+37.28%)
Dec 07, 2016 0.0907 0.1160 0.0877 0.1140 17,241,320 +0.02(+27.37%)
Dec 06, 2016 0.0871 0.0903 0.0827 0.0895 12,711,616 +0.01(+6.71%)
Dec 05, 2016 0.0720 0.0900 0.0700 0.0839 16,683,072 +0.01(+19.48%)
Dec 02, 2016 0.0650 0.0740 0.0640 0.0702 5,157,771 +0.00(+4.00%)
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.