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 28, 2017 0.0772 0.0790 0.0760 0.0779 1,138,148 -0.00(-0.64%)
Apr 27, 2017 0.0772 0.0785 0.0759 0.0784 933,639 -0.00(-0.13%)
Apr 26, 2017 0.0784 0.0790 0.0755 0.0785 1,643,564 -0.00(-0.38%)
Apr 25, 2017 0.0770 0.0792 0.0735 0.0788 2,735,375 +0.01(+7.21%)
Apr 24, 2017 0.0791 0.0800 0.0730 0.0735 4,791,539 -0.01(-8.01%)
Apr 21, 2017 0.0804 0.0820 0.0785 0.0799 2,193,861 -0.00(-1.36%)
Apr 20, 2017 0.0818 0.0850 0.0788 0.0810 3,098,951 -0.00(-2.73%)
Apr 19, 2017 0.0823 0.0850 0.0795 0.0833 4,315,750 -0.00(-0.34%)
Apr 18, 2017 0.0895 0.0895 0.0812 0.0835 5,048,697 -0.01(-7.17%)
Apr 17, 2017 0.0955 0.0960 0.0860 0.0900 3,249,392 -0.00(-3.72%)
Apr 13, 2017 0.0935 0.0970 0.0901 0.0935 934,149 -0.00(-0.56%)
Apr 12, 2017 0.0959 0.0975 0.0900 0.0940 5,665,683 -0.00(-2.79%)
Apr 11, 2017 0.0974 0.0989 0.0950 0.0967 1,072,865 +0.00(+0.21%)
Apr 10, 2017 0.0955 0.0990 0.0941 0.0965 1,241,658 +0.00(+2.55%)
Apr 07, 2017 0.0964 0.0999 0.0931 0.0941 678,267 -0.00(-1.98%)
Apr 06, 2017 0.0965 0.1000 0.0922 0.0960 975,748 -0.00(-2.04%)
Apr 05, 2017 0.0984 0.1000 0.0880 0.0980 1,737,270 -0.00(-1.51%)
Apr 04, 2017 0.1025 0.1025 0.0955 0.0995 1,481,729 +0.00(+1.12%)
Apr 03, 2017 0.0985 0.1000 0.0950 0.0984 1,432,189 -0.00(-0.10%)
Mar 31, 2017 0.0979 0.0990 0.0966 0.0985 2,673,918 +0.00(+0.51%)
Mar 30, 2017 0.1000 0.1015 0.0972 0.0980 1,394,975 -0.00(-2.00%)
Mar 29, 2017 0.0965 0.1020 0.0958 0.1000 1,223,992 +0.00(+2.56%)
Mar 28, 2017 0.0961 0.1020 0.0952 0.0975 2,043,346 +0.00(+1.56%)
Mar 27, 2017 0.0968 0.0999 0.0952 0.0960 1,680,840 -0.00(-0.52%)
Mar 24, 2017 0.0984 0.0999 0.0950 0.0965 1,392,478 -0.00(-2.43%)
Mar 23, 2017 0.0980 0.1015 0.0935 0.0989 1,093,719 +0.00(+0.92%)
Mar 22, 2017 0.0940 0.1025 0.0910 0.0980 2,076,602 +0.00(+4.26%)
Mar 21, 2017 0.0960 0.0990 0.0850 0.0940 1,232,860 -0.00(-3.09%)
Mar 20, 2017 0.0910 0.0987 0.0890 0.0970 1,558,774 +0.01(+8.81%)
Mar 17, 2017 0.1003 0.1003 0.0835 0.0891 7,796,045 -0.01(-9.95%)
Mar 16, 2017 0.1003 0.1015 0.0980 0.0990 1,095,264 -0.00(-2.46%)
Mar 15, 2017 0.1008 0.1020 0.0970 0.1015 1,424,824 +0.00(+1.50%)
Mar 14, 2017 0.0996 0.1020 0.0960 0.1000 4,330,176 -0.00(-0.50%)
Mar 13, 2017 0.1042 0.1048 0.1003 0.1005 2,069,525 -0.00(-3.64%)
Mar 10, 2017 0.1067 0.1067 0.1026 0.1043 1,116,862 +0.00(+0.29%)
Mar 09, 2017 0.1047 0.1099 0.1033 0.1040 2,512,983 -0.00(-1.42%)
Mar 08, 2017 0.1057 0.1080 0.1030 0.1055 1,814,042 -0.00(-0.47%)
Mar 07, 2017 0.1075 0.1080 0.1025 0.1060 2,632,103 +0.00(+0.00%)
Mar 06, 2017 0.1070 0.1090 0.1020 0.1060 1,416,787 -0.00(-1.84%)
Mar 03, 2017 0.1100 0.1100 0.1065 0.1080 1,729,572 +0.00(+1.41%)
Mar 02, 2017 0.1098 0.1105 0.1050 0.1065 3,209,563 -0.00(-1.95%)
Mar 01, 2017 0.1108 0.1140 0.1086 0.1086 1,753,897 -0.00(-2.34%)
Feb 28, 2017 0.1118 0.1140 0.1079 0.1112 1,386,418 +0.00(+0.63%)
Feb 27, 2017 0.1170 0.1200 0.1086 0.1105 2,793,964 +0.00(+0.00%)
Feb 24, 2017 0.1109 0.1125 0.1072 0.1105 2,648,386 -0.00(-2.21%)
Feb 23, 2017 0.1066 0.1140 0.1066 0.1130 4,415,840 +0.01(+6.60%)
Feb 22, 2017 0.1111 0.1150 0.1025 0.1060 4,456,615 -0.00(-3.55%)
Feb 21, 2017 0.1125 0.1200 0.1090 0.1099 2,701,977 -0.01(-4.43%)
Feb 17, 2017 0.1150 0.1150 0.1150 0 +0.00(+1.77%)
Feb 16, 2017 0.1133 0.1150 0.1100 0.1130 1,694,301 -0.00(-0.88%)
Feb 15, 2017 0.1110 0.1160 0.1100 0.1140 1,920,450 +0.00(+2.70%)
Feb 14, 2017 0.1120 0.1145 0.1050 0.1110 1,870,409 -0.00(-1.33%)
Feb 13, 2017 0.1045 0.1135 0.1000 0.1125 3,445,332 +0.01(+9.33%)
Feb 10, 2017 0.1047 0.1075 0.1015 0.1029 2,368,649 -0.00(-1.72%)
Feb 09, 2017 0.1148 0.1195 0.1020 0.1047 2,897,500 -0.00(-3.06%)
Feb 08, 2017 0.1245 0.1248 0.1000 0.1080 8,035,646 -0.02(-13.04%)
Feb 07, 2017 0.1173 0.1280 0.1170 0.1242 5,238,234 +0.01(+5.63%)
Feb 06, 2017 0.1175 0.1190 0.1150 0.1176 3,890,587 +0.00(+1.19%)
Feb 03, 2017 0.1152 0.1162 0.1132 0.1162 2,304,906 +0.00(+1.04%)
Feb 02, 2017 0.1149 0.1160 0.1131 0.1150 1,952,873 +0.00(+0.52%)
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.