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, 2018 0.0550 0.0589 0.0510 0.0565 733,727 +0.00(+2.89%)
Feb 27, 2018 0.0584 0.0584 0.0510 0.0549 1,624,932 -0.00(-2.14%)
Feb 26, 2018 0.0568 0.0610 0.0505 0.0561 4,751,143 -0.00(-1.58%)
Feb 23, 2018 0.0680 0.0700 0.0556 0.0570 6,866,472 -0.01(-18.45%)
Feb 22, 2018 0.0680 0.0699 951,813 -0.00(-1.54%)
Feb 21, 2018 0.0712 0.0718 0.0700 0.0710 621,505 +0.00(+0.70%)
Feb 20, 2018 0.0694 0.0710 0.0690 0.0705 554,173 -0.00(-0.56%)
Feb 16, 2018 0.0709 0.0709 0.0709 0 +0.00(+1.29%)
Feb 15, 2018 0.0700 0.0710 0.0674 0.0700 625,482 +0.00(+0.00%)
Feb 14, 2018 0.0663 0.0700 0.0663 0.0700 734,439 +0.00(+0.57%)
Feb 13, 2018 0.0663 0.0663 0.0645 0.0696 888,230 +0.00(+0.00%)
Feb 12, 2018 0.0600 0.0696 0.0600 0.0696 1,192,057 +0.00(+2.50%)
Feb 09, 2018 0.0700 0.0710 0.0660 0.0679 1,132,353 -0.00(-3.00%)
Feb 08, 2018 0.0690 0.0704 0.0662 0.0700 705,403 +0.00(+2.78%)
Feb 07, 2018 0.0682 0.0699 0.0660 0.0681 673,248 +0.00(+3.20%)
Feb 06, 2018 0.0658 0.0709 0.0650 0.0660 1,898,679 +0.00(+0.00%)
Feb 05, 2018 0.0680 0.0718 0.0660 0.0660 1,384,042 -0.00(-3.08%)
Feb 02, 2018 0.0704 0.0730 0.0681 0.0681 1,292,128 -0.00(-2.30%)
Feb 01, 2018 0.0775 0.0775 0.0680 0.0697 1,464,560 -0.00(-3.06%)
Jan 31, 2018 0.0760 0.0760 0.0700 0.0719 1,562,531 -0.00(-4.01%)
Jan 30, 2018 0.0715 0.0757 0.0710 0.0749 2,158,604 +0.00(+1.35%)
Jan 29, 2018 0.0700 0.0760 0.0700 0.0739 1,415,640 +0.00(+1.23%)
Jan 26, 2018 0.0800 0.0800 0.0705 0.0730 2,228,191 -0.01(-6.41%)
Jan 25, 2018 0.0760 0.0800 0.0740 0.0780 1,902,268 +0.00(+0.00%)
Jan 24, 2018 0.0795 0.0800 0.0730 0.0780 1,993,629 +0.00(+6.83%)
Jan 23, 2018 0.0755 0.0760 0.0725 0.0730 2,136,576 +0.00(+0.72%)
Jan 22, 2018 0.0710 0.0770 0.0680 0.0725 2,651,138 +0.00(+2.24%)
Jan 19, 2018 0.0717 0.0730 0.0690 0.0709 1,826,488 -0.00(-2.61%)
Jan 18, 2018 0.0778 0.0789 0.0700 0.0728 2,919,432 -0.00(-5.45%)
Jan 17, 2018 0.0715 0.0779 0.0715 0.0770 4,423,155 +0.00(+5.91%)
Jan 16, 2018 0.0673 0.0744 0.0669 0.0727 4,822,192 +0.01(+7.54%)
Jan 12, 2018 0.0676 0.0676 0.0676 0 +0.00(+1.50%)
Jan 11, 2018 0.0642 0.0680 0.0642 0.0666 2,716,099 +0.00(+4.06%)
Jan 10, 2018 0.0607 0.0680 0.0585 0.0640 4,127,569 +0.00(+4.07%)
Jan 09, 2018 0.0612 0.0640 0.0581 0.0615 1,517,804 -0.00(-2.04%)
Jan 08, 2018 0.0625 0.0630 0.0600 0.0628 1,849,690 +0.00(+4.64%)
Jan 05, 2018 0.0540 0.0640 0.0540 0.0600 2,634,788 +0.00(+6.19%)
Jan 04, 2018 0.0680 0.0680 0.0558 0.0565 4,645,139 -0.00(-7.38%)
Jan 03, 2018 0.0640 0.0650 0.0600 0.0610 5,129,451 +0.00(+0.00%)
Jan 02, 2018 0.0563 0.0614 0.0558 0.0610 5,376,908 +0.01(+9.32%)
Dec 29, 2017 0.0558 0.0558 0.0558 0 +0.00(+5.28%)
Dec 28, 2017 0.0519 0.0535 0.0519 0.0530 2,131,589 +0.00(+2.12%)
Dec 27, 2017 0.0522 0.0545 0.0471 0.0519 2,718,398 +0.00(+3.80%)
Dec 26, 2017 0.0555 0.0555 0.0470 0.0500 5,814,782 -0.00(-7.41%)
Dec 22, 2017 0.0575 0.0575 0.0540 0.0540 2,401,368 -0.00(-3.57%)
Dec 21, 2017 0.0620 0.0620 0.0550 0.0560 1,524,253 -0.00(-6.67%)
Dec 20, 2017 0.0609 0.0618 0.0575 0.0600 1,297,999 -0.00(-1.23%)
Dec 19, 2017 0.0592 0.0620 0.0586 0.0607 945,291 +0.00(+1.25%)
Dec 18, 2017 0.0633 0.0649 0.0586 0.0600 2,839,002 -0.00(-5.51%)
Dec 15, 2017 0.0612 0.0648 0.0600 0.0635 1,658,944 +0.00(+2.42%)
Dec 14, 2017 0.0596 0.0620 0.0580 0.0620 1,213,390 +0.00(+3.77%)
Dec 13, 2017 0.0595 0.0620 0.0586 0.0597 1,411,631 -0.00(-3.47%)
Dec 12, 2017 0.0593 0.0637 0.0589 0.0619 1,446,552 +0.00(+0.00%)
Dec 11, 2017 0.0560 0.0638 0.0538 0.0619 2,687,763 +0.01(+14.63%)
Dec 08, 2017 0.0620 0.0620 0.0541 0.0540 2,720,907 -0.01(-10.30%)
Dec 07, 2017 0.0675 0.0685 0.0560 0.0602 3,478,917 -0.01(-10.81%)
Dec 06, 2017 0.0682 0.0700 0.0670 0.0675 2,169,666 -0.00(-0.74%)
Dec 05, 2017 0.0570 0.0700 0.0569 0.0680 6,881,950 +0.01(+19.53%)
Dec 04, 2017 0.0575 0.0585 0.0540 0.0569 2,525,372 -0.00(-0.02%)
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.