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 (%)
Jun 30, 2016 0.0598 0.0625 0.0531 0.0547 1,152,349 -0.00(-5.69%)
Jun 29, 2016 0.0537 0.0620 0.0530 0.0580 1,046,104 +0.00(+6.62%)
Jun 28, 2016 0.0530 0.0555 0.0512 0.0544 817,379 +0.00(+3.17%)
Jun 27, 2016 0.0550 0.0570 0.0510 0.0527 1,820,255 -0.00(-2.35%)
Jun 24, 2016 0.0563 0.0570 0.0526 0.0540 1,197,108 -0.00(-4.26%)
Jun 23, 2016 0.0575 0.0590 0.0555 0.0564 1,359,613 -0.00(-2.59%)
Jun 22, 2016 0.0595 0.0600 0.0535 0.0579 1,643,407 -0.00(-3.50%)
Jun 21, 2016 0.0599 0.0610 0.0590 0.0600 552,365 -0.00(-0.01%)
Jun 20, 2016 0.0600 0.0615 0.0599 0.0600 1,166,283 +0.00(+0.01%)
Jun 17, 2016 0.0619 0.0624 0.0598 0.0600 410,789 -0.00(-2.44%)
Jun 16, 2016 0.0617 0.0625 0.0598 0.0615 1,283,421 +0.00(+0.49%)
Jun 15, 2016 0.0630 0.0639 0.0580 0.0612 945,924 -0.00(-2.08%)
Jun 14, 2016 0.0635 0.0660 0.0615 0.0625 1,021,119 -0.00(-2.34%)
Jun 13, 2016 0.0643 0.0665 0.0640 0.0640 951,902 -0.00(-0.78%)
Jun 10, 2016 0.0670 0.0670 0.0640 0.0645 603,285 -0.00(-3.59%)
Jun 09, 2016 0.0668 0.0680 0.0656 0.0669 261,929 -0.00(-0.86%)
Jun 08, 2016 0.0673 0.0685 0.0660 0.0675 668,579 +0.00(+2.09%)
Jun 07, 2016 0.0668 0.0690 0.0655 0.0661 843,814 -0.00(-4.06%)
Jun 06, 2016 0.0660 0.0700 0.0650 0.0689 1,146,634 +0.00(+4.41%)
Jun 03, 2016 0.0673 0.0685 0.0652 0.0660 578,366 -0.00(-1.50%)
Jun 02, 2016 0.0695 0.0700 0.0650 0.0670 1,271,416 -0.00(-2.90%)
Jun 01, 2016 0.0698 0.0715 0.0682 0.0690 981,394 -0.00(-1.43%)
May 31, 2016 0.0678 0.0705 0.0675 0.0700 798,316 +0.00(+2.94%)
May 27, 2016 0.0680 0.0680 0.0680 0 +0.00(+0.74%)
May 26, 2016 0.0673 0.0686 0.0660 0.0675 390,006 -0.00(-1.43%)
May 25, 2016 0.0678 0.0690 0.0650 0.0685 682,332 +0.00(+0.85%)
May 24, 2016 0.0685 0.0690 0.0685 0.0679 721,510 +0.00(+0.59%)
May 23, 2016 0.0670 0.0680 0.0659 0.0675 580,997 -0.00(-0.74%)
May 20, 2016 0.0660 0.0680 0.0659 0.0680 538,768 +0.00(+2.41%)
May 19, 2016 0.0670 0.0695 0.0650 0.0664 499,917 -0.00(-0.90%)
May 18, 2016 0.0680 0.0685 0.0635 0.0670 1,168,453 -0.00(-1.33%)
May 17, 2016 0.0705 0.0715 0.0648 0.0679 1,495,401 -0.00(-4.18%)
May 16, 2016 0.0700 0.0710 0.0695 0.0709 737,208 +0.00(+1.96%)
May 13, 2016 0.0700 0.0700 0.0685 0.0695 1,636,643 -0.00(-0.71%)
May 12, 2016 0.0700 0.0710 0.0690 0.0700 1,636,743 +0.00(+0.14%)
May 11, 2016 0.0683 0.0705 0.0675 0.0699 723,810 +0.00(+1.30%)
May 10, 2016 0.0683 0.0700 0.0660 0.0690 850,237 +0.00(+1.62%)
May 09, 2016 0.0695 0.0710 0.0660 0.0679 1,215,633 -0.00(-4.10%)
May 06, 2016 0.0695 0.0730 0.0680 0.0708 2,273,483 +0.00(+1.46%)
May 05, 2016 0.0690 0.0698 0.0670 0.0698 1,172,835 +0.00(+2.62%)
May 04, 2016 0.0649 0.0698 0.0641 0.0680 966,565 +0.00(+4.94%)
May 03, 2016 0.0665 0.0665 0.0631 0.0648 1,190,934 -0.00(-1.82%)
May 02, 2016 0.0640 0.0680 0.0610 0.0660 2,000,381 -0.00(-3.63%)
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%)
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.