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 (%)
May 31, 2019 0.0386 0.0386 0.0361 0.0381 1,297,100 -0.00(-1.30%)
May 30, 2019 0.0420 0.0420 0.0375 0.0386 897,121 -0.00(-0.77%)
May 29, 2019 0.0388 0.0391 0.0380 0.0389 2,297,155 +0.00(+0.00%)
May 28, 2019 0.0380 0.0400 0.0350 0.0389 1,149,711 +0.00(+2.37%)
May 24, 2019 0.0400 0.0411 0.0380 0.0380 2,084,800 -0.00(-3.80%)
May 23, 2019 0.0394 0.0420 0.0390 0.0395 2,226,093 +0.00(+1.80%)
May 22, 2019 0.0388 0.0414 0.0388 0.0388 2,409,605 +0.00(+0.00%)
May 21, 2019 0.0430 0.0430 0.0387 0.0388 3,121,540 -0.00(-6.73%)
May 20, 2019 0.0399 0.0440 0.0380 0.0416 4,512,948 +0.00(+5.85%)
May 17, 2019 0.0390 0.0420 0.0384 0.0393 1,070,400 +0.00(+0.77%)
May 16, 2019 0.0407 0.0407 0.0374 0.0390 1,132,635 -0.00(-0.76%)
May 15, 2019 0.0402 0.0410 0.0380 0.0393 1,566,274 -0.00(-1.75%)
May 14, 2019 0.0410 0.0421 0.0385 0.0400 1,135,109 -0.00(-2.44%)
May 13, 2019 0.0350 0.0420 0.0350 0.0410 2,599,442 +0.00(+5.94%)
May 10, 2019 0.0380 0.0403 0.0370 0.0387 3,083,900 +0.00(+0.52%)
May 09, 2019 0.0388 0.0407 0.0385 0.0385 821,798 -0.00(-1.53%)
May 08, 2019 0.0385 0.0408 0.0385 0.0391 457,980 -0.00(-1.76%)
May 07, 2019 0.0410 0.0417 0.0385 0.0398 3,301,725 -0.00(-1.97%)
May 06, 2019 0.0388 0.0415 0.0388 0.0406 3,311,125 +0.00(+1.00%)
May 03, 2019 0.0375 0.0405 0.0375 0.0402 1,525,600 +0.00(+1.01%)
May 02, 2019 0.0396 0.0412 0.0390 0.0398 923,920 -0.00(-1.49%)
May 01, 2019 0.0395 0.0420 0.0395 0.0404 973,289 -0.00(-1.46%)
Apr 30, 2019 0.0424 0.0424 0.0396 0.0410 2,589,838 -0.00(-2.38%)
Apr 29, 2019 0.0395 0.0420 0.0395 0.0420 2,995,771 +0.00(+2.44%)
Apr 26, 2019 0.0418 0.0440 0.0395 0.0410 1,736,600 -0.00(-1.68%)
Apr 25, 2019 0.0401 0.0421 0.0400 0.0417 1,787,559 +0.00(+0.00%)
Apr 24, 2019 0.0407 0.0425 0.0407 0.0417 1,145,327 +0.00(+1.71%)
Apr 23, 2019 0.0420 0.0430 0.0400 0.0410 2,545,296 -0.00(-3.07%)
Apr 22, 2019 0.0400 0.0444 0.0400 0.0423 2,569,098 -0.00(-1.63%)
Apr 18, 2019 0.0476 0.0476 0.0411 0.0430 2,020,700 -0.00(-2.27%)
Apr 17, 2019 0.0475 0.0475 0.0440 0.0440 1,027,881 -0.00(-2.22%)
Apr 16, 2019 0.0446 0.0456 0.0440 0.0450 1,549,952 -0.00(-0.88%)
Apr 15, 2019 0.0500 0.0500 0.0445 0.0454 765,476 +0.00(+0.00%)
Apr 12, 2019 0.0445 0.0457 0.0445 0.0454 1,203,700 +0.00(+0.89%)
Apr 11, 2019 0.0451 0.0469 0.0447 0.0450 738,437 -0.00(-3.85%)
Apr 10, 2019 0.0460 0.0480 0.0443 0.0468 1,166,836 +0.00(+2.86%)
Apr 09, 2019 0.0450 0.0475 0.0450 0.0455 2,143,127 -0.00(-4.01%)
Apr 08, 2019 0.0489 0.0489 0.0460 0.0474 3,251,269 -0.00(-2.27%)
Apr 05, 2019 0.0489 0.0489 0.0470 0.0485 1,496,000 +0.00(+2.54%)
Apr 04, 2019 0.0470 0.0490 0.0451 0.0473 2,732,672 +0.00(+0.64%)
Apr 03, 2019 0.0490 0.0490 0.0429 0.0470 2,920,954 -0.00(-1.05%)
Apr 02, 2019 0.0460 0.0475 0.0437 0.0475 1,447,215 +0.00(+3.26%)
Apr 01, 2019 0.0478 0.0490 0.0460 0.0460 1,478,242 -0.00(-5.35%)
Mar 29, 2019 0.0420 0.0490 0.0420 0.0486 603,600 +0.00(+7.28%)
Mar 28, 2019 0.0479 0.0479 0.0420 0.0453 436,620 -0.00(-5.63%)
Mar 27, 2019 0.0450 0.0489 0.0427 0.0480 1,071,928 -0.00(-1.84%)
Mar 26, 2019 0.0483 0.0494 0.0451 0.0489 2,454,667 +0.00(+0.00%)
Mar 25, 2019 0.0375 0.0490 0.0375 0.0489 1,448,246 -0.00(-0.20%)
Mar 22, 2019 0.0500 0.0500 0.0470 0.0490 1,219,900 -0.00(-0.61%)
Mar 21, 2019 0.0470 0.0530 0.0470 0.0493 1,647,127 -0.00(-0.40%)
Mar 20, 2019 0.0489 0.0499 0.0470 0.0495 1,127,776 +0.00(+3.13%)
Mar 19, 2019 0.0450 0.0500 0.0450 0.0480 1,383,836 -0.00(-4.00%)
Mar 18, 2019 0.0505 0.0520 0.0485 0.0500 1,993,312 -0.00(-1.77%)
Mar 15, 2019 0.0540 0.0540 0.0496 0.0509 888,700 -0.00(-0.20%)
Mar 14, 2019 0.0500 0.0515 0.0497 0.0510 855,039 +0.00(+0.39%)
Mar 13, 2019 0.0500 0.0522 0.0490 0.0508 1,355,423 -0.00(-1.36%)
Mar 12, 2019 0.0511 0.0522 0.0496 0.0515 1,500,590 -0.00(-1.34%)
Mar 11, 2019 0.0525 0.0530 0.0496 0.0522 1,260,556 -0.00(-0.57%)
Mar 08, 2019 0.0500 0.0525 0.0490 0.0525 1,067,600 +0.00(+1.16%)
Mar 07, 2019 0.0524 0.0525 0.0500 0.0519 1,486,606 -0.00(-1.14%)
Mar 06, 2019 0.0510 0.0540 0.0505 0.0525 1,995,150 -0.00(-2.78%)
Mar 05, 2019 0.0539 0.0540 0.0520 0.0540 1,145,849 +0.00(+0.00%)
Mar 04, 2019 0.0518 0.0574 0.0518 0.0540 1,238,148 +0.00(+1.50%)
Mar 01, 2019 0.0545 0.0570 0.0511 0.0532 1,804,400 -0.00(-0.37%)
Feb 28, 2019 0.0540 0.0549 0.0520 0.0534 1,663,381 -0.00(-1.11%)
Feb 27, 2019 0.0550 0.0550 0.0510 0.0540 1,696,249 -0.00(-1.46%)
Feb 26, 2019 0.0549 0.0550 0.0513 0.0548 915,507 -0.00(-0.18%)
Feb 25, 2019 0.0555 0.0558 0.0500 0.0549 3,343,387 -0.00(-1.08%)
Feb 22, 2019 0.0558 0.0558 0.0536 0.0555 1,220,600 -0.00(-0.54%)
Feb 21, 2019 0.0550 0.0558 0.0536 0.0558 830,898 +0.00(+0.00%)
Feb 20, 2019 0.0630 0.0630 0.0536 0.0558 2,336,966 +0.00(+1.64%)
Feb 19, 2019 0.0590 0.0600 0.0540 0.0549 3,580,173 -0.00(-6.95%)
Feb 15, 2019 0.0600 0.0620 0.0571 0.0590 1,968,600 -0.00(-1.67%)
Feb 14, 2019 0.0570 0.0600 0.0540 0.0600 1,661,217 +0.00(+5.26%)
Feb 13, 2019 0.0570 0.0590 0.0540 0.0570 2,061,680 -0.00(-3.39%)
Feb 12, 2019 0.0550 0.0595 0.0526 0.0590 3,628,812 +0.01(+10.28%)
Feb 11, 2019 0.0525 0.0549 0.0451 0.0535 1,019,882 +0.00(+2.29%)
Feb 08, 2019 0.0550 0.0600 0.0499 0.0523 1,357,100 +0.00(+0.58%)
Feb 07, 2019 0.0553 0.0557 0.0500 0.0520 2,290,109 -0.00(-6.64%)
Feb 06, 2019 0.0619 0.0635 0.0529 0.0557 4,705,603 -0.01(-10.16%)
Feb 05, 2019 0.0590 0.0678 0.0571 0.0620 8,926,433 +0.00(+6.90%)
Feb 04, 2019 0.0500 0.0599 0.0400 0.0580 14,192,781 +0.02(+38.10%)
Feb 01, 2019 0.0500 0.0500 0.0406 0.0420 722,800 +0.00(+0.48%)
Jan 31, 2019 0.0425 0.0429 0.0405 0.0418 1,391,233 -0.00(-2.79%)
Jan 30, 2019 0.0408 0.0433 0.0400 0.0430 995,870 +0.00(+2.38%)
Jan 29, 2019 0.0391 0.0433 0.0391 0.0420 1,132,141 -0.00(-2.78%)
Jan 28, 2019 0.0380 0.0440 0.0380 0.0432 801,129 +0.00(+0.00%)
Jan 25, 2019 0.0400 0.0450 0.0400 0.0432 704,300 +0.00(+0.00%)
Jan 24, 2019 0.0375 0.0440 0.0375 0.0432 1,681,485 +0.00(+4.60%)
Jan 23, 2019 0.0375 0.0414 0.0375 0.0413 1,449,690 +0.00(+5.63%)
Jan 22, 2019 0.0380 0.0450 0.0380 0.0391 1,448,127 -0.00(-4.63%)
Jan 18, 2019 0.0418 0.0420 0.0395 0.0410 1,416,000 -0.00(-0.97%)
Jan 17, 2019 0.0400 0.0440 0.0390 0.0414 1,118,838 -0.00(-3.72%)
Jan 16, 2019 0.0430 0.0470 0.0395 0.0430 2,156,219 -0.00(-3.37%)
Jan 15, 2019 0.0396 0.0450 0.0396 0.0445 1,863,988 +0.00(+11.25%)
Jan 14, 2019 0.0450 0.0450 0.0396 0.0400 964,045 -0.00(-6.98%)
Jan 11, 2019 0.0450 0.0460 0.0402 0.0430 1,118,900 +0.00(+7.50%)
Jan 10, 2019 0.0400 0.0408 0.0390 0.0400 1,049,173 -0.00(-1.96%)
Jan 09, 2019 0.0455 0.0455 0.0400 0.0408 1,207,087 -0.00(-1.45%)
Jan 08, 2019 0.0400 0.0416 0.0395 0.0414 911,446 +0.00(+0.24%)
Jan 07, 2019 0.0420 0.0420 0.0400 0.0413 1,156,874 -0.00(-0.48%)
Jan 04, 2019 0.0438 0.0438 0.0401 0.0415 528,800 +0.00(+0.00%)
Jan 03, 2019 0.0388 0.0415 0.0388 0.0415 963,731 +0.00(+6.14%)
Jan 02, 2019 0.0365 0.0399 0.0365 0.0391 324,789 +0.00(+5.68%)
Dec 31, 2018 0.0390 0.0400 0.0360 0.0370 1,657,800 +0.00(+0.00%)
Dec 28, 2018 0.0387 0.0407 0.0360 0.0370 2,897,900 -0.00(-7.50%)
Dec 27, 2018 0.0413 0.0413 0.0375 0.0400 588,351 +0.00(+0.00%)
Dec 26, 2018 0.0422 0.0449 0.0380 0.0400 2,641,146 +0.00(+2.56%)
Dec 24, 2018 0.0401 0.0422 0.0380 0.0390 1,040,900 -0.00(-7.14%)
Dec 21, 2018 0.0400 0.0425 0.0360 0.0420 4,883,100 +0.00(+0.00%)
Dec 20, 2018 0.0402 0.0434 0.0400 0.0420 887,304 -0.00(-0.94%)
Dec 19, 2018 0.0438 0.0438 0.0402 0.0424 975,073 +0.00(+0.95%)
Dec 18, 2018 0.0433 0.0449 0.0415 0.0420 869,437 -0.00(-3.45%)
Dec 17, 2018 0.0456 0.0476 0.0401 0.0435 886,630 +0.00(+0.00%)
Dec 14, 2018 0.0441 0.0459 0.0400 0.0435 1,902,100 -0.00(-2.25%)
Dec 13, 2018 0.0467 0.0476 0.0445 0.0445 927,578 -0.00(-3.26%)
Dec 12, 2018 0.0477 0.0477 0.0442 0.0460 1,525,035 +0.00(+0.00%)
Dec 11, 2018 0.0480 0.0484 0.0441 0.0460 319,642 +0.00(+0.00%)
Dec 10, 2018 0.0455 0.0484 0.0450 0.0460 651,594 +0.00(+0.00%)
Dec 07, 2018 0.0460 0.0475 0.0450 0.0460 977,600 -0.00(-1.08%)
Dec 06, 2018 0.0470 0.0480 0.0450 0.0465 730,126 -0.00(-1.06%)
Dec 04, 2018 0.0462 0.0483 0.0440 0.0470 1,392,800 -0.00(-1.88%)
Dec 03, 2018 0.0477 0.0483 0.0450 0.0479 1,101,421 -0.00(-0.62%)
Nov 30, 2018 0.0428 0.0483 0.0428 0.0482 1,678,300 +0.00(+0.63%)
Nov 29, 2018 0.0490 0.0490 0.0450 0.0479 1,100,981 +0.00(+1.70%)
Nov 28, 2018 0.0480 0.0490 0.0460 0.0471 781,881 -0.00(-1.87%)
Nov 27, 2018 0.0475 0.0500 0.0470 0.0480 475,549 +0.00(+0.00%)
Nov 26, 2018 0.0485 0.0490 0.0470 0.0480 2,216,821 +0.00(+0.00%)
Nov 23, 2018 0.0480 0.0510 0.0470 0.0480 1,394,700 +0.00(+0.00%)
Nov 21, 2018 0.0480 0.0480 0.0480 0 -0.00(-2.04%)
Nov 20, 2018 0.0488 0.0510 0.0480 0.0490 1,860,249 +0.00(+2.08%)
Nov 19, 2018 0.0495 0.0514 0.0480 0.0480 1,203,624 -0.00(-3.03%)
Nov 16, 2018 0.0505 0.0516 0.0480 0.0495 951,500 -0.00(-2.94%)
Nov 15, 2018 0.0497 0.0517 0.0485 0.0510 1,809,664 +0.00(+0.00%)
Nov 14, 2018 0.0493 0.0519 0.0493 0.0510 920,961 +0.00(+2.62%)
Nov 13, 2018 0.0523 0.0523 0.0493 0.0497 615,241 -0.00(-0.60%)
Nov 12, 2018 0.0524 0.0525 0.0495 0.0500 1,003,906 -0.00(-1.38%)
Nov 09, 2018 0.0500 0.0525 0.0500 0.0507 1,676,300 +0.00(+1.20%)
Nov 08, 2018 0.0504 0.0545 0.0499 0.0501 2,622,783 -0.00(-5.11%)
Nov 07, 2018 0.0510 0.0545 0.0500 0.0528 1,293,424 -0.00(-3.12%)
Nov 06, 2018 0.0518 0.0560 0.0510 0.0545 1,024,324 +0.00(+7.50%)
Nov 05, 2018 0.0511 0.0518 0.0502 0.0507 1,498,264 -0.00(-2.69%)
Nov 02, 2018 0.0520 0.0525 0.0500 0.0521 2,409,100 +0.00(+0.58%)
Nov 01, 2018 0.0520 0.0525 0.0500 0.0518 2,211,888 -0.00(-0.38%)
Oct 31, 2018 0.0520 0.0520 0.0501 0.0520 1,269,102 +0.00(+2.97%)
Oct 30, 2018 0.0500 0.0525 0.0500 0.0505 1,379,667 -0.00(-0.98%)
Oct 29, 2018 0.0534 0.0556 0.0510 0.0510 1,196,530 -0.00(-4.49%)
Oct 26, 2018 0.0540 0.0575 0.0500 0.0534 798,900 -0.00(-2.91%)
Oct 25, 2018 0.0569 0.0570 0.0540 0.0550 864,262 -0.00(-3.34%)
Oct 24, 2018 0.0532 0.0570 0.0532 0.0569 846,269 +0.00(+6.75%)
Oct 23, 2018 0.0550 0.0570 0.0533 0.0533 963,207 -0.00(-3.09%)
Oct 22, 2018 0.0551 0.0600 0.0550 0.0550 1,237,218 -0.00(-4.35%)
Oct 19, 2018 0.0550 0.0580 0.0550 0.0575 1,310,800 +0.00(+0.17%)
Oct 18, 2018 0.0594 0.0594 0.0555 0.0574 769,812 -0.00(-2.05%)
Oct 17, 2018 0.0598 0.0605 0.0551 0.0586 1,571,906 -0.00(-3.93%)
Oct 16, 2018 0.0587 0.0610 0.0567 0.0610 1,142,049 +0.00(+3.57%)
Oct 15, 2018 0.0595 0.0625 0.0570 0.0589 1,277,421 -0.00(-1.83%)
Oct 12, 2018 0.0571 0.0600 0.0550 0.0600 1,304,000 +0.00(+5.08%)
Oct 11, 2018 0.0600 0.0641 0.0551 0.0571 1,634,312 -0.00(-7.90%)
Oct 10, 2018 0.0649 0.0650 0.0601 0.0620 1,055,833 -0.00(-4.47%)
Oct 09, 2018 0.0620 0.0650 0.0620 0.0649 1,771,965 +0.00(+6.39%)
Oct 08, 2018 0.0580 0.0645 0.0550 0.0610 1,412,282 +0.00(+5.35%)
Oct 05, 2018 0.0560 0.0644 0.0560 0.0579 950,000 -0.00(-0.52%)
Oct 04, 2018 0.0649 0.0649 0.0572 0.0582 640,374 -0.00(-1.36%)
Oct 03, 2018 0.0650 0.0650 0.0576 0.0590 2,379,076 -0.01(-7.81%)
Oct 02, 2018 0.0694 0.0694 0.0615 0.0640 2,053,170 -0.00(-2.74%)
Oct 01, 2018 0.0530 0.0702 0.0530 0.0658 7,741,439 +0.01(+15.03%)
Sep 28, 2018 0.0555 0.0580 0.0525 0.0572 2,433,000 +0.00(+4.00%)
Sep 27, 2018 0.0460 0.0577 0.0460 0.0550 2,123,607 +0.00(+7.42%)
Sep 26, 2018 0.0508 0.0520 0.0495 0.0512 810,835 -0.00(-0.97%)
Sep 25, 2018 0.0520 0.0525 0.0487 0.0517 3,023,595 -0.00(-0.58%)
Sep 24, 2018 0.0504 0.0539 0.0500 0.0520 1,999,245 -0.00(-1.89%)
Sep 21, 2018 0.0580 0.0580 0.0519 0.0530 1,009,200 -0.00(-1.49%)
Sep 20, 2018 0.0511 0.0570 0.0506 0.0538 1,048,128 +0.00(+1.51%)
Sep 19, 2018 0.0600 0.0600 0.0510 0.0530 1,581,971 +0.00(+1.92%)
Sep 18, 2018 0.0550 0.0550 0.0505 0.0520 2,996,533 -0.00(-1.70%)
Sep 17, 2018 0.0508 0.0550 0.0490 0.0529 1,919,279 +0.00(+3.12%)
Sep 14, 2018 0.0500 0.0515 0.0485 0.0513 3,351,300 +0.00(+1.58%)
Sep 13, 2018 0.0530 0.0530 0.0500 0.0505 1,587,210 -0.00(-1.94%)
Sep 12, 2018 0.0520 0.0520 0.0500 0.0515 1,883,808 +0.00(+0.39%)
Sep 11, 2018 0.0515 0.0526 0.0505 0.0513 1,730,483 -0.00(-1.72%)
Sep 10, 2018 0.0520 0.0530 0.0515 0.0522 872,614 +0.00(+0.38%)
Sep 07, 2018 0.0533 0.0533 0.0516 0.0520 474,500 +0.00(+0.58%)
Sep 06, 2018 0.0549 0.0549 0.0517 0.0517 1,023,583 -0.00(-3.18%)
Sep 05, 2018 0.0511 0.0535 0.0511 0.0534 1,048,713 +0.00(+1.52%)
Sep 04, 2018 0.0526 0.0540 0.0511 0.0526 1,328,802 +0.00(+0.19%)
Aug 31, 2018 0.0525 0.0525 0.0525 0 -0.00(-2.78%)
Aug 30, 2018 0.0521 0.0540 0.0511 0.0540 1,101,113 -0.00(-1.28%)
Aug 29, 2018 0.0522 0.0549 0.0521 0.0547 1,049,172 -0.00(-0.18%)
Aug 28, 2018 0.0521 0.0550 0.0521 0.0548 1,013,952 +0.00(+5.18%)
Aug 27, 2018 0.0560 0.0560 0.0515 0.0521 1,764,967 -0.00(-4.93%)
Aug 24, 2018 0.0540 0.0580 0.0525 0.0548 649,300 +0.00(+1.11%)
Aug 23, 2018 0.0571 0.0571 0.0540 0.0542 3,575,910 -0.00(-3.21%)
Aug 22, 2018 0.0570 0.0570 0.0545 0.0560 2,294,674 -0.00(-1.75%)
Aug 21, 2018 0.0573 0.0590 0.0545 0.0570 801,630 -0.00(-1.72%)
Aug 20, 2018 0.0560 0.0600 0.0540 0.0580 3,180,788 -0.00(-2.19%)
Aug 17, 2018 0.0590 0.0593 0.0560 0.0593 561,000 +0.00(+2.24%)
Aug 16, 2018 0.0562 0.0598 0.0525 0.0580 1,107,499 +0.00(+3.20%)
Aug 15, 2018 0.0548 0.0562 0.0540 0.0562 1,665,504 +0.00(+2.00%)
Aug 14, 2018 0.0558 0.0567 0.0547 0.0551 1,704,856 -0.00(-2.13%)
Aug 13, 2018 0.0580 0.0599 0.0560 0.0563 525,901 +0.00(+0.54%)
Aug 10, 2018 0.0551 0.0600 0.0551 0.0560 715,900 -0.00(-2.61%)
Aug 09, 2018 0.0576 0.0600 0.0551 0.0575 326,915 +0.00(+0.17%)
Aug 08, 2018 0.0555 0.0600 0.0550 0.0574 1,189,286 -0.00(-1.03%)
Aug 07, 2018 0.0585 0.0620 0.0550 0.0580 510,399 -0.00(-3.33%)
Aug 06, 2018 0.0615 0.0620 0.0571 0.0600 1,201,653 +0.00(+0.84%)
Aug 03, 2018 0.0620 0.0620 0.0580 0.0595 1,300,500 -0.00(-4.03%)
Aug 02, 2018 0.0582 0.0620 0.0564 0.0620 1,116,205 +0.00(+3.33%)
Aug 01, 2018 0.0573 0.0600 0.0550 0.0600 2,646,359 +0.00(+7.14%)
Jul 31, 2018 0.0604 0.0605 0.0553 0.0560 1,972,610 -0.00(-6.04%)
Jul 30, 2018 0.0610 0.0630 0.0589 0.0596 2,554,210 -0.00(-5.40%)
Jul 27, 2018 0.0635 0.0648 0.0610 0.0630 946,900 -0.00(-2.78%)
Jul 26, 2018 0.0610 0.0670 0.0610 0.0648 558,712 +0.00(+1.57%)
Jul 25, 2018 0.0648 0.0680 0.0620 0.0638 2,487,748 -0.00(-4.49%)
Jul 24, 2018 0.0690 0.0690 0.0650 0.0668 1,429,717 -0.00(-1.76%)
Jul 23, 2018 0.0720 0.0727 0.0680 0.0680 2,104,571 -0.00(-2.79%)
Jul 20, 2018 0.0660 0.0720 0.0660 0.0699 1,083,618 +0.00(+4.40%)
Jul 19, 2018 0.0660 0.0690 0.0660 0.0670 460,543 -0.00(-2.90%)
Jul 18, 2018 0.0675 0.0699 0.0650 0.0690 654,190 +0.00(+0.00%)
Jul 17, 2018 0.0675 0.0727 0.0660 0.0690 802,870 +0.00(+0.00%)
Jul 16, 2018 0.0654 0.0727 0.0640 0.0690 666,211 +0.00(+3.29%)
Jul 13, 2018 0.0670 0.0670 0.0635 0.0668 325,536 -0.00(-0.30%)
Jul 12, 2018 0.0658 0.0693 0.0635 0.0670 385,094 -0.00(-1.47%)
Jul 11, 2018 0.0610 0.0680 0.0610 0.0680 2,987,427 +0.01(+7.94%)
Jul 10, 2018 0.0650 0.0650 0.0610 0.0630 3,590,728 -0.00(-3.08%)
Jul 09, 2018 0.0643 0.0660 0.0627 0.0650 687,236 -0.00(-1.52%)
Jul 06, 2018 0.0690 0.0690 0.0625 0.0660 1,247,331 +0.00(+2.01%)
Jul 05, 2018 0.0650 0.0670 0.0625 0.0647 501,253 +0.00(+1.09%)
Jul 03, 2018 0.0640 0.0640 0.0640 0 -0.00(-4.33%)
Jul 02, 2018 0.0675 0.0690 0.0641 0.0669 3,614,636 -0.00(-2.05%)
Jun 29, 2018 0.0700 0.0700 0.0667 0.0683 882,060 -0.00(-1.01%)
Jun 28, 2018 0.0678 0.0700 0.0662 0.0690 1,502,198 +0.00(+0.00%)
Jun 27, 2018 0.0700 0.0710 0.0655 0.0690 1,577,778 -0.00(-2.40%)
Jun 26, 2018 0.0740 0.0750 0.0682 0.0707 5,266,236 -0.00(-4.07%)
Jun 25, 2018 0.0733 0.0750 0.0710 0.0737 2,821,834 -0.00(-0.41%)
Jun 22, 2018 0.0769 0.0780 0.0727 0.0740 2,946,669 -0.00(-1.33%)
Jun 21, 2018 0.0765 0.0780 0.0750 0.0750 1,327,207 +0.00(+0.00%)
Jun 20, 2018 0.0779 0.0780 0.0720 0.0750 1,405,010 +0.00(+1.35%)
Jun 19, 2018 0.0794 0.0814 0.0711 0.0740 5,159,074 -0.01(-7.38%)
Jun 18, 2018 0.0845 0.0885 0.0765 0.0799 6,055,738 -0.00(-4.88%)
Jun 15, 2018 0.0846 0.0846 0.0840 3,453,230 -0.00(-0.71%)
Jun 14, 2018 0.0765 0.0880 0.0735 0.0846 7,674,881 +0.01(+15.10%)
Jun 13, 2018 0.1030 0.1050 0.0730 0.0735 20,982,132 -0.02(-25.23%)
Jun 12, 2018 0.0875 0.1040 0.0875 0.0983 14,492,323 +0.01(+16.33%)
Jun 11, 2018 0.0700 0.0853 0.0690 0.0845 12,948,750 +0.02(+24.26%)
Jun 08, 2018 0.0654 0.0690 0.0645 0.0680 5,680,588 +0.00(+5.10%)
Jun 07, 2018 0.0550 0.0680 0.0535 0.0647 7,276,333 +0.01(+19.59%)
Jun 06, 2018 0.0502 0.0550 0.0500 0.0541 2,821,183 +0.00(+7.77%)
Jun 05, 2018 0.0512 0.0524 0.0500 0.0502 2,797,597 -0.00(-1.57%)
Jun 04, 2018 0.0512 0.0529 0.0500 0.0510 5,098,974 -0.00(-2.86%)
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.