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%)
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.