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 (%)
Jul 31, 2017 0.0752 0.0799 0.0745 0.0770 1,346,154 +0.00(+1.58%)
Jul 28, 2017 0.0790 0.0819 0.0726 0.0758 2,069,407 -0.01(-7.45%)
Jul 27, 2017 0.0820 0.0820 0.0750 0.0819 1,996,255 -0.00(-0.12%)
Jul 26, 2017 0.0825 0.0850 0.0760 0.0820 3,070,603 +0.00(+0.00%)
Jul 25, 2017 0.0815 0.0870 0.0773 0.0820 2,538,325 +0.00(+2.63%)
Jul 24, 2017 0.0785 0.0820 0.0700 0.0799 1,731,768 +0.00(+2.45%)
Jul 21, 2017 0.0740 0.0900 0.0740 0.0780 2,604,074 +0.00(+3.99%)
Jul 20, 2017 0.0820 0.0705 0.0750 1,075,714 -0.00(-4.70%)
Jul 19, 2017 0.0880 0.0950 0.0700 0.0787 4,989,330 -0.01(-11.57%)
Jul 18, 2017 0.0825 0.0922 0.0800 0.0890 4,782,264 +0.01(+9.34%)
Jul 17, 2017 0.0700 0.0850 0.0700 0.0814 4,100,429 +0.01(+16.29%)
Jul 14, 2017 0.0680 0.0705 0.0671 0.0700 1,522,653 -0.00(-0.85%)
Jul 13, 2017 0.0720 0.0720 0.0671 0.0706 1,051,855 -0.00(-0.56%)
Jul 12, 2017 0.0705 0.0710 0.0700 0.0710 1,269,080 +0.00(+1.42%)
Jul 11, 2017 0.0718 0.0738 0.0681 0.0700 1,335,638 -0.00(-3.94%)
Jul 10, 2017 0.0680 0.0750 0.0670 0.0729 3,047,433 +0.01(+8.77%)
Jul 07, 2017 0.0670 0.0700 0.0650 0.0670 1,073,000 +0.00(+1.67%)
Jul 06, 2017 0.0609 0.0680 0.0575 0.0659 1,886,177 +0.01(+10.02%)
Jul 05, 2017 0.0578 0.0600 0.0555 0.0599 852,457 +0.00(+3.28%)
Jul 03, 2017 0.0600 0.0600 0.0570 0.0580 440,634 +0.00(+3.31%)
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%)
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.