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 (%)
Apr 29, 2016 0.0690 0.0695 0.0670 0.0685 699,091 -0.00(-0.17%)
Apr 28, 2016 0.0690 0.0700 0.0670 0.0686 1,192,612 -0.00(-0.33%)
Apr 27, 2016 0.0688 0.0690 0.0680 0.0688 645,088 +0.00(+0.48%)
Apr 26, 2016 0.0680 0.0700 0.0664 0.0685 1,464,870 -0.00(-0.72%)
Apr 25, 2016 0.0668 0.0700 0.0662 0.0690 1,117,418 +0.00(+3.06%)
Apr 22, 2016 0.0680 0.0700 0.0662 0.0669 779,853 -0.00(-1.54%)
Apr 21, 2016 0.0710 0.0710 0.0650 0.0680 1,222,151 -0.00(-4.23%)
Apr 20, 2016 0.0685 0.0710 0.0680 0.0710 726,952 +0.00(+1.43%)
Apr 19, 2016 0.0720 0.0720 0.0690 0.0700 1,400,019 -0.00(-1.41%)
Apr 18, 2016 0.0680 0.0720 0.0675 0.0710 1,541,306 +0.00(+2.90%)
Apr 15, 2016 0.0683 0.0725 0.0670 0.0690 1,219,676 -0.00(-0.70%)
Apr 14, 2016 0.0700 0.0750 0.0650 0.0695 2,335,821 +0.00(+1.79%)
Apr 13, 2016 0.0722 0.0750 0.0650 0.0683 1,412,878 -0.01(-7.75%)
Apr 12, 2016 0.0748 0.0779 0.0670 0.0740 2,560,839 -0.00(-4.76%)
Apr 11, 2016 0.0655 0.0790 0.0643 0.0777 2,942,870 +0.01(+19.74%)
Apr 08, 2016 0.0635 0.0662 0.0620 0.0649 3,023,941 +0.00(+7.26%)
Apr 07, 2016 0.0605 0.0609 0.0600 0.0605 1,138,152 +0.00(+0.00%)
Apr 06, 2016 0.0605 0.0615 0.0602 0.0605 1,200,630 -0.00(-0.99%)
Apr 05, 2016 0.0615 0.0630 0.0605 0.0611 731,621 -0.00(-2.40%)
Apr 04, 2016 0.0633 0.0650 0.0620 0.0626 831,738 -0.00(-2.19%)
Apr 01, 2016 0.0650 0.0650 0.0631 0.0640 513,250 -0.00(-1.08%)
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%)
Jan 04, 2016 0.0495 0.0677 0.0489 0.0565 7,913,124 +0.01(+22.88%)
Dec 31, 2015 0.0460 0.0460 0.0460 0 -0.02(-27.02%)
Dec 30, 2015 0.0626 0.0650 0.0602 0.0630 3,838,160 +0.00(+0.00%)
Dec 29, 2015 0.0650 0.0670 0.0612 0.0630 3,280,717 -0.00(-5.97%)
Dec 28, 2015 0.0610 0.0670 0.0600 0.0670 2,780,281 -0.00(-3.60%)
Dec 24, 2015 0.0695 0.0695 0.0695 0 -0.00(-0.57%)
Dec 23, 2015 0.0704 0.0706 0.0660 0.0699 1,189,718 -0.00(-0.85%)
Dec 22, 2015 0.0665 0.0705 0.0650 0.0705 2,647,550 +0.00(+6.66%)
Dec 21, 2015 0.0698 0.0704 0.0652 0.0661 2,543,970 -0.00(-4.89%)
Dec 18, 2015 0.0703 0.0710 0.0693 0.0695 1,488,364 +0.00(+0.00%)
Dec 17, 2015 0.0695 0.0715 0.0651 0.0695 1,557,651 -0.00(-0.71%)
Dec 16, 2015 0.0725 0.0750 0.0690 0.0700 3,133,447 -0.00(-4.11%)
Dec 15, 2015 0.0725 0.0750 0.0710 0.0730 1,451,853 +0.00(+1.39%)
Dec 14, 2015 0.0790 0.0800 0.0710 0.0720 1,359,061 -0.01(-7.69%)
Dec 11, 2015 0.0732 0.0790 0.0710 0.0780 2,076,551 +0.01(+6.85%)
Dec 10, 2015 0.0775 0.0780 0.0683 0.0730 3,792,172 -0.00(-3.95%)
Dec 09, 2015 0.0815 0.0830 0.0730 0.0760 2,389,869 -0.01(-8.21%)
Dec 08, 2015 0.0803 0.0830 0.0790 0.0828 982,442 +0.00(+1.75%)
Dec 07, 2015 0.0844 0.0875 0.0760 0.0814 2,403,651 +0.00(+1.72%)
Dec 04, 2015 0.0800 0.0800 0.0760 0.0800 1,508,993 +0.00(+0.00%)
Dec 03, 2015 0.0830 0.0830 0.0769 0.0800 2,735,668 -0.00(-2.44%)
Dec 02, 2015 0.0834 0.0875 0.0800 0.0820 2,411,308 -0.00(-2.84%)
Dec 01, 2015 0.0850 0.0890 0.0825 0.0844 2,607,357 -0.00(-1.86%)
Nov 30, 2015 0.0877 0.0890 0.0850 0.0860 2,131,503 -0.00(-1.71%)
Nov 27, 2015 0.0878 0.0889 0.0865 0.0875 616,836 +0.00(+0.92%)
Nov 25, 2015 0.0867 0.0867 0.0867 0 +0.00(+0.81%)
Nov 24, 2015 0.0865 0.0895 0.0850 0.0860 1,275,748 +0.00(+0.94%)
Nov 23, 2015 0.0850 0.0852 1,464,234 -0.00(-1.96%)
Nov 20, 2015 0.0880 0.0899 0.0865 0.0869 1,208,105 -0.00(-3.34%)
Nov 19, 2015 0.0900 0.0945 0.0850 0.0899 1,915,597 -0.00(-0.66%)
Nov 18, 2015 0.0942 0.0985 0.0890 0.0905 4,440,518 -0.01(-5.73%)
Nov 17, 2015 0.1010 0.1020 0.0920 0.0960 1,393,660 +0.00(+0.21%)
Nov 16, 2015 0.0973 0.1000 0.0920 0.0958 1,389,489 -0.00(-2.24%)
Nov 13, 2015 0.1005 0.1020 0.0960 0.0980 1,348,578 -0.00(-2.00%)
Nov 12, 2015 0.1000 0.1050 0.0961 0.1000 1,339,297 +0.00(+0.10%)
Nov 11, 2015 0.1015 0.1030 0.0960 0.0999 1,366,921 -0.00(-2.54%)
Nov 10, 2015 0.0993 0.1025 0.0982 0.1025 1,076,746 +0.00(+1.59%)
Nov 09, 2015 0.1009 0.1018 0.0950 0.1009 1,505,050 +0.00(+0.10%)
Nov 06, 2015 0.1009 0.1018 0.0980 0.1008 1,054,159 -0.00(-0.69%)
Nov 05, 2015 0.1030 0.1030 0.0995 0.1015 1,674,991 -0.00(-0.98%)
Nov 04, 2015 0.1045 0.1045 0.1003 0.1025 1,561,141 +0.00(+0.49%)
Nov 03, 2015 0.1080 0.1080 0.1020 0.1020 1,016,838 -0.01(-5.99%)
Nov 02, 2015 0.1086 0.1100 0.1050 0.1085 901,867 +0.00(+0.12%)
Oct 30, 2015 0.1138 0.1138 0.1060 0.1084 878,345 -0.00(-3.59%)
Oct 29, 2015 0.1049 0.1150 0.0990 0.1124 2,251,671 +0.01(+8.08%)
Oct 28, 2015 0.1017 0.1050 0.1005 0.1040 1,186,124 +0.00(+1.17%)
Oct 27, 2015 0.1008 0.1049 0.1000 0.1028 1,112,841 +0.00(+2.80%)
Oct 26, 2015 0.1051 0.1065 0.0921 0.1000 3,094,646 -0.01(-5.66%)
Oct 23, 2015 0.1090 0.1100 0.1020 0.1060 1,863,145 -0.00(-3.64%)
Oct 22, 2015 0.1129 0.1147 0.1083 0.1100 1,583,654 -0.00(-3.93%)
Oct 21, 2015 0.1177 0.1200 0.1110 0.1145 1,626,283 +0.00(+0.44%)
Oct 20, 2015 0.1152 0.1175 0.1112 0.1140 1,908,397 -0.00(-1.04%)
Oct 19, 2015 0.1176 0.1200 0.1150 0.1152 1,849,508 -0.00(-2.37%)
Oct 16, 2015 0.1168 0.1230 0.1119 0.1180 2,983,994 +0.00(+1.72%)
Oct 15, 2015 0.1229 0.1245 0.1130 0.1160 2,388,985 -0.01(-5.31%)
Oct 14, 2015 0.1154 0.1300 0.1150 0.1225 4,465,982 +0.01(+5.79%)
Oct 13, 2015 0.1040 0.1180 0.1040 0.1158 3,477,808 +0.01(+11.88%)
Oct 12, 2015 0.1060 0.1075 0.1011 0.1035 1,308,352 -0.00(-3.09%)
Oct 09, 2015 0.1115 0.1147 0.1030 0.1068 2,257,532 -0.01(-4.64%)
Oct 08, 2015 0.0935 0.1140 0.0905 0.1120 4,905,668 +0.02(+21.74%)
Oct 07, 2015 0.0914 0.0950 0.0870 0.0920 1,029,235 -0.00(-0.54%)
Oct 06, 2015 0.0865 0.0950 0.0865 0.0925 1,437,776 +0.00(+0.54%)
Oct 05, 2015 0.0880 0.0920 0.0840 0.0920 808,214 +0.00(+4.55%)
Oct 02, 2015 0.0830 0.0900 0.0820 0.0880 713,642 +0.00(+4.89%)
Oct 01, 2015 0.0885 0.0885 0.0820 0.0839 1,111,976 -0.01(-5.73%)
Sep 30, 2015 0.0850 0.0940 0.0850 0.0890 1,247,148 +0.00(+2.30%)
Sep 29, 2015 0.0948 0.0950 0.0850 0.0870 1,289,837 -0.01(-7.94%)
Sep 28, 2015 0.0805 0.0945 0.0795 0.0945 2,089,574 +0.01(+18.87%)
Sep 25, 2015 0.0730 0.0800 0.0730 0.0795 2,003,936 +0.01(+10.42%)
Sep 24, 2015 0.0740 0.0762 0.0690 0.0720 6,753,026 -0.01(-8.63%)
Sep 23, 2015 0.0843 0.0847 0.0750 0.0788 3,552,431 -0.01(-6.41%)
Sep 22, 2015 0.0833 0.0870 0.0825 0.0842 1,238,955 +0.00(+1.45%)
Sep 21, 2015 0.0903 0.0910 0.0830 0.0830 2,166,026 -0.01(-8.79%)
Sep 18, 2015 0.0890 0.0940 0.0880 0.0910 1,569,302 +0.00(+3.64%)
Sep 17, 2015 0.0880 0.0900 0.0860 0.0878 1,854,320 -0.00(-3.41%)
Sep 16, 2015 0.0914 0.0914 0.0901 0.0909 715,143 -0.00(-0.55%)
Sep 15, 2015 0.0905 0.0920 0.0905 0.0914 652,096 -0.00(-0.33%)
Sep 14, 2015 0.0916 0.0930 0.0900 0.0917 1,027,236 -0.00(-0.86%)
Sep 11, 2015 0.0913 0.0925 0.0890 0.0925 1,273,896 +0.00(+2.21%)
Sep 10, 2015 0.0948 0.0975 0.0898 0.0905 1,063,655 -0.00(-3.72%)
Sep 09, 2015 0.0910 0.0955 0.0909 0.0940 1,132,255 +0.00(+3.30%)
Sep 08, 2015 0.0955 0.0980 0.0885 0.0910 2,273,415 -0.00(-5.11%)
Sep 04, 2015 0.0959 0.0959 0.0959 0 -0.00(-0.52%)
Sep 03, 2015 0.0962 0.1000 0.0950 0.0964 576,746 -0.00(-1.03%)
Sep 02, 2015 0.0950 0.1000 0.0940 0.0974 724,081 +0.00(+1.46%)
Sep 01, 2015 0.0987 0.1000 0.0950 0.0960 1,798,312 -0.00(-2.04%)
Aug 31, 2015 0.0983 0.1050 0.0965 0.0980 1,123,270 +0.00(+0.51%)
Aug 28, 2015 0.0990 0.1050 0.0960 0.0975 1,660,658 -0.00(-1.52%)
Aug 27, 2015 0.0963 0.0990 0.0955 0.0990 1,192,878 +0.00(+2.06%)
Aug 26, 2015 0.0995 0.0995 0.0950 0.0970 2,098,612 -0.00(-2.51%)
Aug 25, 2015 0.0960 0.1000 0.0950 0.0995 774,945 +0.00(+3.65%)
Aug 24, 2015 0.0992 0.1000 0.0951 0.0960 2,213,101 -0.00(-4.00%)
Aug 21, 2015 0.0993 0.1068 0.0982 0.1000 3,095,595 +0.00(+0.00%)
Aug 20, 2015 0.1000 0.1025 0.0985 0.1000 1,102,168 -0.00(-0.89%)
Aug 19, 2015 0.1032 0.1032 0.0977 0.1009 1,182,662 -0.00(-1.56%)
Aug 18, 2015 0.1040 0.1050 0.1020 0.1025 651,128 -0.00(-1.44%)
Aug 17, 2015 0.0985 0.1050 0.0970 0.1040 1,356,499 +0.00(+4.10%)
Aug 14, 2015 0.0996 0.1020 0.0959 0.0999 2,060,801 -0.00(-0.10%)
Aug 13, 2015 0.1017 0.1040 0.0991 0.1000 1,124,715 +0.00(+0.00%)
Aug 12, 2015 0.1032 0.1043 0.0980 0.1000 2,046,152 -0.00(-2.91%)
Aug 11, 2015 0.1021 0.1060 0.1020 0.1030 976,408 +0.00(+0.98%)
Aug 10, 2015 0.1052 0.1065 0.0970 0.1020 3,308,109 -0.00(-1.92%)
Aug 07, 2015 0.1105 0.1110 0.1040 0.1040 1,547,470 -0.00(-2.99%)
Aug 06, 2015 0.1100 0.1110 0.1055 0.1072 1,198,438 -0.00(-3.42%)
Aug 05, 2015 0.1145 0.1160 0.1065 0.1110 1,347,895 -0.00(-3.48%)
Aug 04, 2015 0.1180 0.1250 0.1135 0.1150 1,382,445 -0.00(-1.71%)
Aug 03, 2015 0.1170 0.1250 0.1150 0.1170 1,355,412 +0.00(+1.04%)
Jul 31, 2015 0.1175 0.1175 0.1126 0.1158 995,911 -0.00(-0.60%)
Jul 30, 2015 0.1113 0.1190 0.1100 0.1165 1,317,446 +0.00(+3.56%)
Jul 29, 2015 0.1160 0.1175 0.1100 0.1125 1,161,511 -0.00(-3.85%)
Jul 28, 2015 0.1170 0.1200 0.1140 0.1170 1,229,828 +0.00(+0.21%)
Jul 27, 2015 0.1235 0.1235 0.1160 0.1168 1,457,750 -0.00(-2.63%)
Jul 24, 2015 0.1205 0.1240 0.1060 0.1199 3,471,885 +0.01(+6.01%)
Jul 23, 2015 0.1075 0.1250 0.1040 0.1131 2,706,727 +0.01(+6.10%)
Jul 22, 2015 0.1085 0.1100 0.1050 0.1066 837,218 -0.00(-3.09%)
Jul 21, 2015 0.1070 0.1100 0.1050 0.1100 914,408 +0.00(+4.56%)
Jul 20, 2015 0.1070 0.1075 0.1026 0.1052 1,689,178 +0.00(+1.06%)
Jul 17, 2015 0.1070 0.1070 0.1025 0.1041 1,370,453 -0.00(-1.33%)
Jul 16, 2015 0.1030 0.1080 0.1030 0.1055 931,613 +0.00(+1.05%)
Jul 15, 2015 0.1095 0.1095 0.1025 0.1044 1,623,034 -0.00(-2.43%)
Jul 14, 2015 0.1100 0.1110 0.1050 0.1070 1,313,953 -0.00(-1.74%)
Jul 13, 2015 0.1042 0.1120 0.1023 0.1089 1,740,015 +0.01(+6.24%)
Jul 10, 2015 0.1238 0.1238 0.1025 0.1025 2,002,253 -0.01(-10.09%)
Jul 09, 2015 0.1040 0.1190 0.1030 0.1140 3,028,685 +0.01(+10.89%)
Jul 08, 2015 0.1050 0.1095 0.1011 0.1028 2,323,500 +0.00(+0.29%)
Jul 07, 2015 0.1145 0.1145 0.0950 0.1025 6,023,127 -0.01(-6.82%)
Jul 06, 2015 0.1140 0.1185 0.1085 0.1100 1,745,608 +0.00(+1.85%)
Jul 02, 2015 0.1080 0.1080 0.1080 0 -0.01(-5.26%)
Jul 01, 2015 0.1205 0.1230 0.1121 0.1140 1,820,174 -0.01(-7.24%)
Jun 30, 2015 0.1385 0.1395 0.1201 0.1229 4,734,776 -0.01(-8.28%)
Jun 29, 2015 0.1170 0.1380 0.1150 0.1340 7,796,912 +0.02(+22.60%)
Jun 26, 2015 0.1130 0.1140 0.1060 0.1093 2,664,049 -0.00(-3.70%)
Jun 25, 2015 0.1140 0.1150 0.1110 0.1135 1,605,724 -0.00(-0.44%)
Jun 24, 2015 0.1201 0.1207 0.1090 0.1140 3,432,315 -0.01(-5.16%)
Jun 23, 2015 0.1260 0.1275 0.1200 0.1202 3,236,726 -0.00(-3.84%)
Jun 22, 2015 0.1260 0.1300 0.1220 0.1250 1,419,864 -0.00(-0.40%)
Jun 19, 2015 0.1340 0.1350 0.1240 0.1255 2,339,246 -0.01(-7.65%)
Jun 18, 2015 0.1375 0.1380 0.1341 0.1359 2,461,618 -0.00(-0.80%)
Jun 17, 2015 0.1361 0.1370 0.1320 0.1370 1,555,996 +0.01(+3.79%)
Jun 16, 2015 0.1360 0.1360 0.1310 0.1320 1,238,241 -0.00(-1.12%)
Jun 15, 2015 0.1330 0.1390 0.1330 0.1335 1,890,956 +0.00(+0.38%)
Jun 12, 2015 0.1379 0.1390 0.1300 0.1330 1,273,940 -0.00(-3.27%)
Jun 11, 2015 0.1378 0.1390 0.1360 0.1375 689,024 +0.00(+0.73%)
Jun 10, 2015 0.1435 0.1435 0.1351 0.1365 2,173,986 -0.01(-4.55%)
Jun 09, 2015 0.1430 0.1450 0.1420 0.1430 874,282 -0.00(-0.28%)
Jun 08, 2015 0.1455 0.1460 0.1430 0.1434 861,204 -0.00(-1.78%)
Jun 05, 2015 0.1474 0.1475 0.1350 0.1460 2,057,062 -0.00(-0.68%)
Jun 04, 2015 0.1489 0.1530 0.1449 0.1470 1,832,510 -0.00(-1.67%)
Jun 03, 2015 0.1410 0.1630 0.1400 0.1495 3,822,595 +0.01(+6.03%)
Jun 02, 2015 0.1440 0.1440 0.1400 0.1410 2,515,373 -0.00(-1.40%)
Jun 01, 2015 0.1430 0.1480 0.1420 0.1430 3,323,518 -0.00(-0.69%)
May 29, 2015 0.1588 0.1630 0.1420 0.1440 3,983,937 -0.01(-9.26%)
May 28, 2015 0.1580 0.1595 0.1552 0.1587 1,537,301 -0.00(-0.50%)
May 27, 2015 0.1590 0.1599 0.1560 0.1595 1,238,259 +0.00(+0.31%)
May 26, 2015 0.1590 0.1599 0.1550 0.1590 1,247,796 +0.00(+2.58%)
May 22, 2015 0.1550 0.1550 0.1550 0 +0.00(+1.64%)
May 21, 2015 0.1550 0.1500 0.1525 1,132,859 +0.00(+1.26%)
May 20, 2015 0.1514 0.1530 0.1470 0.1506 1,430,642 -0.00(-0.26%)
May 19, 2015 0.1527 0.1535 0.1500 0.1510 1,585,218 +0.00(+0.00%)
May 18, 2015 0.1535 0.1550 0.1510 0.1510 1,323,060 -0.00(-1.63%)
May 15, 2015 0.1550 0.1580 0.1510 0.1535 1,796,977 -0.00(-1.60%)
May 14, 2015 0.1575 0.1599 0.1537 0.1560 1,248,717 +0.00(+0.65%)
May 13, 2015 0.1625 0.1640 0.1550 0.1550 1,530,446 -0.01(-4.32%)
May 12, 2015 0.1550 0.1635 0.1550 0.1620 2,020,670 +0.01(+5.33%)
May 11, 2015 0.1600 0.1646 0.1510 0.1538 1,057,647 -0.01(-4.94%)
May 08, 2015 0.1555 0.1636 0.1500 0.1618 2,903,128 +0.01(+6.45%)
May 07, 2015 0.1630 0.1630 0.1480 0.1520 2,012,664 -0.01(-5.00%)
May 06, 2015 0.1594 0.1675 0.1550 0.1600 4,294,973 +0.01(+7.38%)
May 05, 2015 0.1565 0.1565 0.1405 0.1490 4,054,714 -0.01(-3.25%)
May 04, 2015 0.1532 0.1590 0.1525 0.1540 1,083,464 +0.00(+0.98%)
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.