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, 2019 0.0540 0.0549 0.0520 0.0534 1,663,381 -0.00(-1.11%)
Feb 27, 2019 0.0550 0.0550 0.0510 0.0540 1,696,249 -0.00(-1.46%)
Feb 26, 2019 0.0549 0.0550 0.0513 0.0548 915,507 -0.00(-0.18%)
Feb 25, 2019 0.0555 0.0558 0.0500 0.0549 3,343,387 -0.00(-1.08%)
Feb 22, 2019 0.0558 0.0558 0.0536 0.0555 1,220,600 -0.00(-0.54%)
Feb 21, 2019 0.0550 0.0558 0.0536 0.0558 830,898 +0.00(+0.00%)
Feb 20, 2019 0.0630 0.0630 0.0536 0.0558 2,336,966 +0.00(+1.64%)
Feb 19, 2019 0.0590 0.0600 0.0540 0.0549 3,580,173 -0.00(-6.95%)
Feb 15, 2019 0.0600 0.0620 0.0571 0.0590 1,968,600 -0.00(-1.67%)
Feb 14, 2019 0.0570 0.0600 0.0540 0.0600 1,661,217 +0.00(+5.26%)
Feb 13, 2019 0.0570 0.0590 0.0540 0.0570 2,061,680 -0.00(-3.39%)
Feb 12, 2019 0.0550 0.0595 0.0526 0.0590 3,628,812 +0.01(+10.28%)
Feb 11, 2019 0.0525 0.0549 0.0451 0.0535 1,019,882 +0.00(+2.29%)
Feb 08, 2019 0.0550 0.0600 0.0499 0.0523 1,357,100 +0.00(+0.58%)
Feb 07, 2019 0.0553 0.0557 0.0500 0.0520 2,290,109 -0.00(-6.64%)
Feb 06, 2019 0.0619 0.0635 0.0529 0.0557 4,705,603 -0.01(-10.16%)
Feb 05, 2019 0.0590 0.0678 0.0571 0.0620 8,926,433 +0.00(+6.90%)
Feb 04, 2019 0.0500 0.0599 0.0400 0.0580 14,192,781 +0.02(+38.10%)
Feb 01, 2019 0.0500 0.0500 0.0406 0.0420 722,800 +0.00(+0.48%)
Jan 31, 2019 0.0425 0.0429 0.0405 0.0418 1,391,233 -0.00(-2.79%)
Jan 30, 2019 0.0408 0.0433 0.0400 0.0430 995,870 +0.00(+2.38%)
Jan 29, 2019 0.0391 0.0433 0.0391 0.0420 1,132,141 -0.00(-2.78%)
Jan 28, 2019 0.0380 0.0440 0.0380 0.0432 801,129 +0.00(+0.00%)
Jan 25, 2019 0.0400 0.0450 0.0400 0.0432 704,300 +0.00(+0.00%)
Jan 24, 2019 0.0375 0.0440 0.0375 0.0432 1,681,485 +0.00(+4.60%)
Jan 23, 2019 0.0375 0.0414 0.0375 0.0413 1,449,690 +0.00(+5.63%)
Jan 22, 2019 0.0380 0.0450 0.0380 0.0391 1,448,127 -0.00(-4.63%)
Jan 18, 2019 0.0418 0.0420 0.0395 0.0410 1,416,000 -0.00(-0.97%)
Jan 17, 2019 0.0400 0.0440 0.0390 0.0414 1,118,838 -0.00(-3.72%)
Jan 16, 2019 0.0430 0.0470 0.0395 0.0430 2,156,219 -0.00(-3.37%)
Jan 15, 2019 0.0396 0.0450 0.0396 0.0445 1,863,988 +0.00(+11.25%)
Jan 14, 2019 0.0450 0.0450 0.0396 0.0400 964,045 -0.00(-6.98%)
Jan 11, 2019 0.0450 0.0460 0.0402 0.0430 1,118,900 +0.00(+7.50%)
Jan 10, 2019 0.0400 0.0408 0.0390 0.0400 1,049,173 -0.00(-1.96%)
Jan 09, 2019 0.0455 0.0455 0.0400 0.0408 1,207,087 -0.00(-1.45%)
Jan 08, 2019 0.0400 0.0416 0.0395 0.0414 911,446 +0.00(+0.24%)
Jan 07, 2019 0.0420 0.0420 0.0400 0.0413 1,156,874 -0.00(-0.48%)
Jan 04, 2019 0.0438 0.0438 0.0401 0.0415 528,800 +0.00(+0.00%)
Jan 03, 2019 0.0388 0.0415 0.0388 0.0415 963,731 +0.00(+6.14%)
Jan 02, 2019 0.0365 0.0399 0.0365 0.0391 324,789 +0.00(+5.68%)
Dec 31, 2018 0.0390 0.0400 0.0360 0.0370 1,657,800 +0.00(+0.00%)
Dec 28, 2018 0.0387 0.0407 0.0360 0.0370 2,897,900 -0.00(-7.50%)
Dec 27, 2018 0.0413 0.0413 0.0375 0.0400 588,351 +0.00(+0.00%)
Dec 26, 2018 0.0422 0.0449 0.0380 0.0400 2,641,146 +0.00(+2.56%)
Dec 24, 2018 0.0401 0.0422 0.0380 0.0390 1,040,900 -0.00(-7.14%)
Dec 21, 2018 0.0400 0.0425 0.0360 0.0420 4,883,100 +0.00(+0.00%)
Dec 20, 2018 0.0402 0.0434 0.0400 0.0420 887,304 -0.00(-0.94%)
Dec 19, 2018 0.0438 0.0438 0.0402 0.0424 975,073 +0.00(+0.95%)
Dec 18, 2018 0.0433 0.0449 0.0415 0.0420 869,437 -0.00(-3.45%)
Dec 17, 2018 0.0456 0.0476 0.0401 0.0435 886,630 +0.00(+0.00%)
Dec 14, 2018 0.0441 0.0459 0.0400 0.0435 1,902,100 -0.00(-2.25%)
Dec 13, 2018 0.0467 0.0476 0.0445 0.0445 927,578 -0.00(-3.26%)
Dec 12, 2018 0.0477 0.0477 0.0442 0.0460 1,525,035 +0.00(+0.00%)
Dec 11, 2018 0.0480 0.0484 0.0441 0.0460 319,642 +0.00(+0.00%)
Dec 10, 2018 0.0455 0.0484 0.0450 0.0460 651,594 +0.00(+0.00%)
Dec 07, 2018 0.0460 0.0475 0.0450 0.0460 977,600 -0.00(-1.08%)
Dec 06, 2018 0.0470 0.0480 0.0450 0.0465 730,126 -0.00(-1.06%)
Dec 04, 2018 0.0462 0.0483 0.0440 0.0470 1,392,800 -0.00(-1.88%)
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.