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 (%)
Mar 31, 2020 0.0290 0.0315 0.0290 0.0300 1,472,968 +0.00(+2.04%)
Mar 30, 2020 0.0300 0.0300 0.0290 0.0294 1,677,711 +0.00(+0.00%)
Mar 27, 2020 0.0290 0.0310 0.0268 0.0294 3,893,000 +0.00(+5.00%)
Mar 26, 2020 0.0311 0.0338 0.0251 0.0280 8,379,392 -0.00(-12.50%)
Mar 25, 2020 0.0301 0.0350 0.0300 0.0320 3,093,095 +0.00(+5.26%)
Mar 24, 2020 0.0309 0.0360 0.0300 0.0304 3,124,249 +0.00(+0.00%)
Mar 23, 2020 0.0330 0.0330 0.0300 0.0304 3,294,002 -0.00(-9.79%)
Mar 20, 2020 0.0350 0.0350 0.0310 0.0337 2,694,700 -0.00(-0.88%)
Mar 19, 2020 0.0310 0.0350 0.0308 0.0340 2,993,714 +0.00(+4.94%)
Mar 18, 2020 0.0400 0.0400 0.0301 0.0324 7,651,847 -0.01(-16.92%)
Mar 17, 2020 0.0350 0.0400 0.0335 0.0390 3,500,436 -0.00(-2.50%)
Mar 16, 2020 0.0500 0.0500 0.0338 0.0400 4,327,398 +0.00(+1.27%)
Mar 13, 2020 0.0390 0.0400 0.0350 0.0395 5,901,500 +0.00(+1.28%)
Mar 12, 2020 0.0350 0.0420 0.0348 0.0390 4,887,198 +0.00(+12.07%)
Mar 11, 2020 0.0468 0.0470 0.0348 0.0348 4,485,683 -0.01(-22.67%)
Mar 10, 2020 0.0450 0.0480 0.0410 0.0450 3,436,989 -0.00(-3.23%)
Mar 09, 2020 0.0450 0.0485 0.0440 0.0465 2,387,435 -0.00(-7.00%)
Mar 06, 2020 0.0490 0.0505 0.0465 0.0500 947,100 +0.00(+5.04%)
Mar 05, 2020 0.0456 0.0490 0.0455 0.0476 2,784,536 -0.00(-0.83%)
Mar 04, 2020 0.0538 0.0538 0.0460 0.0480 2,804,173 -0.00(-1.84%)
Mar 03, 2020 0.0450 0.0539 0.0438 0.0489 2,503,914 -0.00(-4.12%)
Mar 02, 2020 0.0540 0.0540 0.0480 0.0510 2,309,932 +0.00(+0.00%)
Feb 28, 2020 0.0494 0.0510 0.0455 0.0510 1,852,500 +0.00(+8.74%)
Feb 27, 2020 0.0485 0.0500 0.0456 0.0469 3,234,558 -0.00(-6.01%)
Feb 26, 2020 0.0504 0.0508 0.0460 0.0499 5,034,370 -0.00(-1.77%)
Feb 25, 2020 0.0529 0.0530 0.0500 0.0508 1,896,597 -0.00(-3.61%)
Feb 24, 2020 0.0560 0.0560 0.0499 0.0527 3,779,717 -0.00(-1.50%)
Feb 21, 2020 0.0550 0.0550 0.0510 0.0535 2,853,800 +0.00(+0.94%)
Feb 20, 2020 0.0552 0.0558 0.0514 0.0530 1,746,973 +0.00(+0.95%)
Feb 19, 2020 0.0500 0.0559 0.0500 0.0525 886,947 +0.00(+1.94%)
Feb 18, 2020 0.0570 0.0570 0.0510 0.0515 4,030,363 -0.00(-5.33%)
Feb 14, 2020 0.0527 0.0545 0.0510 0.0544 1,372,300 +0.00(+3.62%)
Feb 13, 2020 0.0531 0.0531 0.0515 0.0525 1,469,419 -0.00(-0.38%)
Feb 12, 2020 0.0570 0.0570 0.0520 0.0527 2,435,782 -0.00(-3.13%)
Feb 11, 2020 0.0550 0.0570 0.0526 0.0544 3,343,751 -0.00(-0.55%)
Feb 10, 2020 0.0570 0.0575 0.0526 0.0547 3,899,192 -0.00(-2.32%)
Feb 07, 2020 0.0590 0.0590 0.0551 0.0560 2,368,900 +0.00(+1.82%)
Feb 06, 2020 0.0500 0.0574 0.0500 0.0550 3,971,103 +0.00(+5.77%)
Feb 05, 2020 0.0529 0.0530 0.0499 0.0520 5,222,863 -0.00(-0.95%)
Feb 04, 2020 0.0565 0.0565 0.0522 0.0525 4,639,881 -0.00(-4.55%)
Feb 03, 2020 0.0570 0.0595 0.0547 0.0550 2,465,764 -0.00(-1.79%)
Jan 31, 2020 0.0540 0.0564 0.0510 0.0560 4,855,500 +0.00(+6.67%)
Jan 30, 2020 0.0560 0.0560 0.0516 0.0525 4,354,244 -0.00(-5.41%)
Jan 29, 2020 0.0570 0.0579 0.0526 0.0555 4,215,788 +0.00(+0.36%)
Jan 28, 2020 0.0610 0.0610 0.0530 0.0553 5,142,609 -0.00(-2.81%)
Jan 27, 2020 0.0535 0.0594 0.0514 0.0569 5,373,066 +0.01(+13.80%)
Jan 24, 2020 0.0565 0.0569 0.0500 0.0500 2,636,200 -0.00(-7.58%)
Jan 23, 2020 0.0551 0.0589 0.0540 0.0541 5,287,220 -0.00(-0.73%)
Jan 22, 2020 0.0494 0.0549 0.0457 0.0545 6,679,412 +0.01(+11.68%)
Jan 21, 2020 0.0455 0.0494 0.0455 0.0488 1,163,699 +0.00(+3.83%)
Jan 17, 2020 0.0472 0.0497 0.0455 0.0470 2,764,500 -0.00(-2.08%)
Jan 16, 2020 0.0470 0.0520 0.0466 0.0480 2,304,478 -0.00(-1.84%)
Jan 15, 2020 0.0502 0.0509 0.0465 0.0489 4,008,781 -0.00(-2.59%)
Jan 14, 2020 0.0470 0.0505 0.0470 0.0502 2,159,073 +0.00(+2.87%)
Jan 13, 2020 0.0480 0.0510 0.0466 0.0488 3,423,072 -0.00(-2.40%)
Jan 10, 2020 0.0550 0.0550 0.0458 0.0500 5,185,600 -0.00(-2.15%)
Jan 09, 2020 0.0545 0.0565 0.0500 0.0511 6,012,889 +0.00(+0.20%)
Jan 08, 2020 0.0500 0.0530 0.0480 0.0510 6,911,380 +0.00(+9.68%)
Jan 07, 2020 0.0415 0.0480 0.0410 0.0465 4,033,585 +0.01(+13.41%)
Jan 06, 2020 0.0382 0.0420 0.0382 0.0410 2,188,472 +0.00(+0.00%)
Jan 03, 2020 0.0400 0.0419 0.0390 0.0410 2,580,000 +0.00(+0.49%)
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.