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 29, 2016 0.0530 0.0530 0.0500 0.0522 1,963,108 +0.00(+1.36%)
Jul 28, 2016 0.0526 0.0540 0.0507 0.0515 2,434,867 +0.00(+1.58%)
Jul 27, 2016 0.0532 0.0540 0.0505 0.0507 1,028,708 +0.00(+0.40%)
Jul 26, 2016 0.0517 0.0525 0.0502 0.0505 2,048,069 -0.00(-0.20%)
Jul 25, 2016 0.0520 0.0530 0.0502 0.0506 2,775,812 -0.00(-0.78%)
Jul 22, 2016 0.0535 0.0535 0.0501 0.0510 3,540,805 -0.00(-2.86%)
Jul 21, 2016 0.0558 0.0580 0.0500 0.0525 7,245,225 -0.00(-7.89%)
Jul 20, 2016 0.0607 0.0620 0.0540 0.0570 1,604,644 +0.00(+0.00%)
Jul 19, 2016 0.0560 0.0595 0.0550 0.0570 1,896,014 +0.00(+0.00%)
Jul 18, 2016 0.0594 0.0594 0.0565 0.0570 772,396 +0.00(+0.00%)
Jul 15, 2016 0.0616 0.0630 0.0560 0.0570 3,225,310 -0.00(-6.25%)
Jul 14, 2016 0.0600 0.0630 0.0580 0.0608 2,051,570 +0.00(+5.74%)
Jul 13, 2016 0.0595 0.0620 0.0575 0.0575 1,005,956 -0.00(-4.17%)
Jul 12, 2016 0.0573 0.0610 0.0560 0.0600 1,807,729 +0.00(+6.19%)
Jul 11, 2016 0.0575 0.0585 0.0560 0.0565 1,097,602 -0.00(-0.88%)
Jul 08, 2016 0.0540 0.0540 0.0570 2,642,270 +0.00(+5.56%)
Jul 07, 2016 0.0535 0.0560 0.0522 0.0540 3,394,309 -0.00(-5.22%)
Jul 05, 2016 0.0600 0.0610 0.0543 0.0570 1,199,944 +0.00(+0.01%)
Jul 01, 2016 0.0570 0.0570 0.0570 0 +0.00(+4.15%)
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%)
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.