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, 2017 0.0549 0.0580 0.0540 0.0561 785,270 +0.00(+2.07%)
Jun 29, 2017 0.0543 0.0550 0.0530 0.0550 1,085,944 +0.00(+3.58%)
Jun 28, 2017 0.0535 0.0540 0.0500 0.0531 1,247,587 -0.00(-0.75%)
Jun 27, 2017 0.0545 0.0550 0.0514 0.0535 2,587,133 -0.00(-1.83%)
Jun 26, 2017 0.0540 0.0550 0.0490 0.0545 3,455,283 -0.00(-0.91%)
Jun 23, 2017 0.0578 0.0600 0.0540 0.0550 3,591,535 +0.00(+0.00%)
Jun 22, 2017 0.0590 0.0600 0.0537 0.0550 6,749,138 -0.00(-8.03%)
Jun 21, 2017 0.0590 0.0604 0.0560 0.0598 1,694,733 +0.00(+4.00%)
Jun 20, 2017 0.0585 0.0609 0.0575 0.0575 2,647,616 -0.00(-1.71%)
Jun 19, 2017 0.0599 0.0605 0.0580 0.0585 935,876 -0.00(-3.31%)
Jun 16, 2017 0.0592 0.0609 0.0580 0.0605 2,886,696 +0.00(+0.17%)
Jun 15, 2017 0.0600 0.0640 0.0586 0.0604 1,268,643 +0.00(+0.67%)
Jun 14, 2017 0.0600 0.0639 0.0586 0.0600 4,540,544 +0.00(+0.82%)
Jun 13, 2017 0.0625 0.0630 0.0595 0.0595 2,859,725 -0.00(-1.14%)
Jun 12, 2017 0.0630 0.0649 0.0595 0.0602 1,601,329 -0.00(-7.24%)
Jun 09, 2017 0.0585 0.0649 0.0585 0.0649 717,627 +0.00(+8.17%)
Jun 08, 2017 0.0625 0.0655 0.0590 0.0600 3,149,602 -0.00(-5.51%)
Jun 07, 2017 0.0640 0.0650 0.0615 0.0635 778,364 -0.00(-2.16%)
Jun 06, 2017 0.0664 0.0679 0.0630 0.0649 2,206,396 -0.00(-3.13%)
Jun 05, 2017 0.0686 0.0705 0.0650 0.0670 1,563,338 -0.00(-4.15%)
Jun 02, 2017 0.0685 0.0700 0.0650 0.0699 8,125,190 +0.00(+4.48%)
Jun 01, 2017 0.0665 0.0670 0.0629 0.0669 5,582,236 +0.00(+2.92%)
May 31, 2017 0.0699 0.0710 0.0635 0.0650 3,875,360 -0.01(-8.32%)
May 30, 2017 0.0710 0.0735 0.0690 0.0709 1,045,126 +0.00(+0.00%)
May 26, 2017 0.0700 0.0749 0.0680 0.0709 977,312 +0.00(+1.29%)
May 25, 2017 0.0712 0.0750 0.0664 0.0700 1,259,020 +0.00(+0.00%)
May 24, 2017 0.0665 0.0725 0.0630 0.0700 1,378,240 +0.00(+6.06%)
May 23, 2017 0.0734 0.0758 0.0631 0.0660 1,590,871 -0.01(-12.53%)
May 22, 2017 0.0785 0.0800 0.0710 0.0755 816,790 -0.00(-2.01%)
May 19, 2017 0.0790 0.0810 0.0740 0.0770 1,227,809 -0.00(-4.94%)
May 18, 2017 0.0808 0.0820 0.0731 0.0810 2,424,083 -0.00(-0.61%)
May 17, 2017 0.0765 0.0875 0.0750 0.0815 3,803,031 +0.01(+8.67%)
May 16, 2017 0.0645 0.0835 0.0630 0.0750 6,296,648 +0.01(+15.38%)
May 15, 2017 0.0630 0.0650 0.0570 0.0650 4,669,735 +0.01(+14.04%)
May 12, 2017 0.0525 0.0598 0.0510 0.0570 3,080,243 +0.01(+10.68%)
May 11, 2017 0.0520 0.0530 0.0500 0.0515 3,446,697 -0.00(-2.83%)
May 10, 2017 0.0480 0.0550 0.0460 0.0530 8,975,356 +0.00(+7.07%)
May 09, 2017 0.0535 0.0540 0.0466 0.0495 9,730,630 -0.00(-8.33%)
May 08, 2017 0.0605 0.0610 0.0500 0.0540 13,850,875 -0.01(-11.48%)
May 05, 2017 0.0665 0.0700 0.0580 0.0610 2,733,206 -0.01(-7.58%)
May 04, 2017 0.0670 0.0670 0.0620 0.0660 5,214,666 -0.00(-2.80%)
May 03, 2017 0.0732 0.0735 0.0660 0.0679 4,840,116 -0.01(-7.62%)
May 02, 2017 0.0732 0.0746 0.0726 0.0735 2,233,505 +0.00(+0.14%)
May 01, 2017 0.0760 0.0770 0.0727 0.0734 1,713,749 -0.00(-5.78%)
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%)
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.