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, 2015 0.1175 0.1175 0.1126 0.1158 995,911 -0.00(-0.60%)
Jul 30, 2015 0.1113 0.1190 0.1100 0.1165 1,317,446 +0.00(+3.56%)
Jul 29, 2015 0.1160 0.1175 0.1100 0.1125 1,161,511 -0.00(-3.85%)
Jul 28, 2015 0.1170 0.1200 0.1140 0.1170 1,229,828 +0.00(+0.21%)
Jul 27, 2015 0.1235 0.1235 0.1160 0.1168 1,457,750 -0.00(-2.63%)
Jul 24, 2015 0.1205 0.1240 0.1060 0.1199 3,471,885 +0.01(+6.01%)
Jul 23, 2015 0.1075 0.1250 0.1040 0.1131 2,706,727 +0.01(+6.10%)
Jul 22, 2015 0.1085 0.1100 0.1050 0.1066 837,218 -0.00(-3.09%)
Jul 21, 2015 0.1070 0.1100 0.1050 0.1100 914,408 +0.00(+4.56%)
Jul 20, 2015 0.1070 0.1075 0.1026 0.1052 1,689,178 +0.00(+1.06%)
Jul 17, 2015 0.1070 0.1070 0.1025 0.1041 1,370,453 -0.00(-1.33%)
Jul 16, 2015 0.1030 0.1080 0.1030 0.1055 931,613 +0.00(+1.05%)
Jul 15, 2015 0.1095 0.1095 0.1025 0.1044 1,623,034 -0.00(-2.43%)
Jul 14, 2015 0.1100 0.1110 0.1050 0.1070 1,313,953 -0.00(-1.74%)
Jul 13, 2015 0.1042 0.1120 0.1023 0.1089 1,740,015 +0.01(+6.24%)
Jul 10, 2015 0.1238 0.1238 0.1025 0.1025 2,002,253 -0.01(-10.09%)
Jul 09, 2015 0.1040 0.1190 0.1030 0.1140 3,028,685 +0.01(+10.89%)
Jul 08, 2015 0.1050 0.1095 0.1011 0.1028 2,323,500 +0.00(+0.29%)
Jul 07, 2015 0.1145 0.1145 0.0950 0.1025 6,023,127 -0.01(-6.82%)
Jul 06, 2015 0.1140 0.1185 0.1085 0.1100 1,745,608 +0.00(+1.85%)
Jul 02, 2015 0.1080 0.1080 0.1080 0 -0.01(-5.26%)
Jul 01, 2015 0.1205 0.1230 0.1121 0.1140 1,820,174 -0.01(-7.24%)
Jun 30, 2015 0.1385 0.1395 0.1201 0.1229 4,734,776 -0.01(-8.28%)
Jun 29, 2015 0.1170 0.1380 0.1150 0.1340 7,796,912 +0.02(+22.60%)
Jun 26, 2015 0.1130 0.1140 0.1060 0.1093 2,664,049 -0.00(-3.70%)
Jun 25, 2015 0.1140 0.1150 0.1110 0.1135 1,605,724 -0.00(-0.44%)
Jun 24, 2015 0.1201 0.1207 0.1090 0.1140 3,432,315 -0.01(-5.16%)
Jun 23, 2015 0.1260 0.1275 0.1200 0.1202 3,236,726 -0.00(-3.84%)
Jun 22, 2015 0.1260 0.1300 0.1220 0.1250 1,419,864 -0.00(-0.40%)
Jun 19, 2015 0.1340 0.1350 0.1240 0.1255 2,339,246 -0.01(-7.65%)
Jun 18, 2015 0.1375 0.1380 0.1341 0.1359 2,461,618 -0.00(-0.80%)
Jun 17, 2015 0.1361 0.1370 0.1320 0.1370 1,555,996 +0.01(+3.79%)
Jun 16, 2015 0.1360 0.1360 0.1310 0.1320 1,238,241 -0.00(-1.12%)
Jun 15, 2015 0.1330 0.1390 0.1330 0.1335 1,890,956 +0.00(+0.38%)
Jun 12, 2015 0.1379 0.1390 0.1300 0.1330 1,273,940 -0.00(-3.27%)
Jun 11, 2015 0.1378 0.1390 0.1360 0.1375 689,024 +0.00(+0.73%)
Jun 10, 2015 0.1435 0.1435 0.1351 0.1365 2,173,986 -0.01(-4.55%)
Jun 09, 2015 0.1430 0.1450 0.1420 0.1430 874,282 -0.00(-0.28%)
Jun 08, 2015 0.1455 0.1460 0.1430 0.1434 861,204 -0.00(-1.78%)
Jun 05, 2015 0.1474 0.1475 0.1350 0.1460 2,057,062 -0.00(-0.68%)
Jun 04, 2015 0.1489 0.1530 0.1449 0.1470 1,832,510 -0.00(-1.67%)
Jun 03, 2015 0.1410 0.1630 0.1400 0.1495 3,822,595 +0.01(+6.03%)
Jun 02, 2015 0.1440 0.1440 0.1400 0.1410 2,515,373 -0.00(-1.40%)
Jun 01, 2015 0.1430 0.1480 0.1420 0.1430 3,323,518 -0.00(-0.69%)
May 29, 2015 0.1588 0.1630 0.1420 0.1440 3,983,937 -0.01(-9.26%)
May 28, 2015 0.1580 0.1595 0.1552 0.1587 1,537,301 -0.00(-0.50%)
May 27, 2015 0.1590 0.1599 0.1560 0.1595 1,238,259 +0.00(+0.31%)
May 26, 2015 0.1590 0.1599 0.1550 0.1590 1,247,796 +0.00(+2.58%)
May 22, 2015 0.1550 0.1550 0.1550 0 +0.00(+1.64%)
May 21, 2015 0.1550 0.1500 0.1525 1,132,859 +0.00(+1.26%)
May 20, 2015 0.1514 0.1530 0.1470 0.1506 1,430,642 -0.00(-0.26%)
May 19, 2015 0.1527 0.1535 0.1500 0.1510 1,585,218 +0.00(+0.00%)
May 18, 2015 0.1535 0.1550 0.1510 0.1510 1,323,060 -0.00(-1.63%)
May 15, 2015 0.1550 0.1580 0.1510 0.1535 1,796,977 -0.00(-1.60%)
May 14, 2015 0.1575 0.1599 0.1537 0.1560 1,248,717 +0.00(+0.65%)
May 13, 2015 0.1625 0.1640 0.1550 0.1550 1,530,446 -0.01(-4.32%)
May 12, 2015 0.1550 0.1635 0.1550 0.1620 2,020,670 +0.01(+5.33%)
May 11, 2015 0.1600 0.1646 0.1510 0.1538 1,057,647 -0.01(-4.94%)
May 08, 2015 0.1555 0.1636 0.1500 0.1618 2,903,128 +0.01(+6.45%)
May 07, 2015 0.1630 0.1630 0.1480 0.1520 2,012,664 -0.01(-5.00%)
May 06, 2015 0.1594 0.1675 0.1550 0.1600 4,294,973 +0.01(+7.38%)
May 05, 2015 0.1565 0.1565 0.1405 0.1490 4,054,714 -0.01(-3.25%)
May 04, 2015 0.1532 0.1590 0.1525 0.1540 1,083,464 +0.00(+0.98%)
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.