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, 2016 0.0612 0.0652 0.0612 0.0647 1,029,531 +0.00(+4.39%)
Mar 30, 2016 0.0605 0.0650 0.0605 0.0620 611,628 -0.00(-0.02%)
Mar 29, 2016 0.0654 0.0655 0.0600 0.0620 1,097,442 -0.00(-1.60%)
Mar 28, 2016 0.0634 0.0660 0.0603 0.0630 1,033,676 -0.00(-0.71%)
Mar 24, 2016 0.0635 0.0635 0.0635 0 -0.00(-0.39%)
Mar 23, 2016 0.0638 0.0670 0.0630 0.0637 768,604 -0.00(-0.47%)
Mar 22, 2016 0.0700 0.0700 0.0637 0.0640 839,746 -0.00(-5.17%)
Mar 21, 2016 0.0699 0.0700 0.0660 0.0675 721,656 -0.00(-3.31%)
Mar 18, 2016 0.0700 0.0700 0.0638 0.0698 578,272 +0.00(+4.18%)
Mar 17, 2016 0.0653 0.0670 0.0630 0.0670 692,159 +0.00(+3.08%)
Mar 16, 2016 0.0707 0.0724 0.0631 0.0650 2,027,644 -0.01(-7.43%)
Mar 15, 2016 0.0730 0.0730 0.0685 0.0702 1,542,567 +0.00(+0.17%)
Mar 14, 2016 0.0669 0.0750 0.0650 0.0701 1,771,633 +0.00(+5.41%)
Mar 11, 2016 0.0640 0.0680 0.0630 0.0665 1,133,269 +0.00(+6.40%)
Mar 10, 2016 0.0625 0.0660 0.0603 0.0625 1,232,042 +0.00(+0.00%)
Mar 09, 2016 0.0600 0.0625 0.0592 0.0625 673,883 +0.00(+4.18%)
Mar 08, 2016 0.0590 0.0615 0.0580 0.0600 1,439,629 +0.00(+0.49%)
Mar 07, 2016 0.0591 0.0620 0.0580 0.0597 1,523,328 +0.00(+0.34%)
Mar 04, 2016 0.0597 0.0600 0.0580 0.0595 474,873 -0.00(-0.83%)
Mar 03, 2016 0.0599 0.0600 0.0593 0.0600 1,012,596 +0.00(+0.16%)
Mar 02, 2016 0.0595 0.0620 0.0591 0.0599 1,368,169 -0.00(-0.17%)
Mar 01, 2016 0.0590 0.0600 0.0590 0.0600 1,015,695 +0.00(+2.04%)
Feb 29, 2016 0.0590 0.0620 0.0580 0.0588 936,982 -0.00(-1.84%)
Feb 26, 2016 0.0595 0.0600 0.0575 0.0599 1,065,560 +0.00(+0.67%)
Feb 25, 2016 0.0610 0.0635 0.0571 0.0595 884,547 -0.00(-0.83%)
Feb 24, 2016 0.0560 0.0610 0.0520 0.0600 1,311,972 +0.01(+10.09%)
Feb 23, 2016 0.0560 0.0618 0.0501 0.0545 3,970,045 -0.00(-7.94%)
Feb 22, 2016 0.0635 0.0680 0.0570 0.0592 2,889,491 -0.00(-7.50%)
Feb 19, 2016 0.0630 0.0655 0.0620 0.0640 785,366 +0.00(+0.63%)
Feb 18, 2016 0.0640 0.0650 0.0620 0.0636 862,254 -0.00(-2.15%)
Feb 17, 2016 0.0655 0.0660 0.0620 0.0650 762,589 +0.00(+0.00%)
Feb 16, 2016 0.0685 0.0699 0.0625 0.0650 813,655 -0.00(-0.76%)
Feb 12, 2016 0.0655 0.0655 0.0655 0 +0.00(+2.66%)
Feb 11, 2016 0.0658 0.0678 0.0636 0.0638 771,218 -0.00(-3.19%)
Feb 10, 2016 0.0678 0.0700 0.0636 0.0659 871,746 -0.00(-3.37%)
Feb 09, 2016 0.0700 0.0750 0.0657 0.0682 1,769,475 -0.00(-1.16%)
Feb 08, 2016 0.0600 0.0750 0.0600 0.0690 1,958,095 +0.01(+15.00%)
Feb 05, 2016 0.0605 0.0625 0.0585 0.0600 859,846 -0.00(-1.64%)
Feb 04, 2016 0.0630 0.0640 0.0592 0.0610 735,522 -0.00(-1.61%)
Feb 03, 2016 0.0645 0.0660 0.0599 0.0620 1,183,210 -0.00(-6.06%)
Feb 02, 2016 0.0683 0.0683 0.0631 0.0660 2,036,513 +0.00(+1.38%)
Feb 01, 2016 0.0656 0.0675 0.0649 0.0651 751,090 +0.00(+0.31%)
Jan 29, 2016 0.0667 0.0675 0.0640 0.0649 1,131,416 -0.00(-3.13%)
Jan 28, 2016 0.0639 0.0675 0.0621 0.0670 880,586 +0.00(+5.08%)
Jan 27, 2016 0.0648 0.0674 0.0620 0.0638 584,864 -0.00(-1.91%)
Jan 26, 2016 0.0660 0.0689 0.0620 0.0650 910,559 -0.00(-1.22%)
Jan 25, 2016 0.0606 0.0670 0.0606 0.0658 730,480 +0.00(+4.61%)
Jan 22, 2016 0.0650 0.0680 0.0605 0.0629 1,166,485 -0.00(-3.08%)
Jan 21, 2016 0.0680 0.0690 0.0620 0.0649 823,878 -0.00(-3.57%)
Jan 20, 2016 0.0730 0.0750 0.0600 0.0673 2,343,264 -0.01(-7.68%)
Jan 19, 2016 0.0742 0.0765 0.0710 0.0729 900,449 -0.00(-1.49%)
Jan 15, 2016 0.0740 0.0740 0.0740 0 -0.00(-3.65%)
Jan 14, 2016 0.0700 0.0795 0.0670 0.0768 2,871,679 +0.01(+9.87%)
Jan 13, 2016 0.0705 0.0745 0.0651 0.0699 1,536,764 -0.00(-1.55%)
Jan 12, 2016 0.0760 0.0780 0.0695 0.0710 873,099 -0.00(-5.96%)
Jan 11, 2016 0.0757 0.0800 0.0675 0.0755 2,150,826 +0.00(+0.67%)
Jan 08, 2016 0.0730 0.0820 0.0710 0.0750 2,060,682 +0.00(+2.74%)
Jan 07, 2016 0.0740 0.0770 0.0710 0.0730 1,649,374 -0.00(-0.68%)
Jan 06, 2016 0.0795 0.0864 0.0710 0.0735 4,479,070 -0.00(-5.16%)
Jan 05, 2016 0.0605 0.0775 0.0560 0.0775 4,579,571 +0.02(+37.17%)
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.