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, 2019 0.0419 0.0425 0.0370 0.0395 2,660,978 +0.00(+6.76%)
Jul 30, 2019 0.0351 0.0380 0.0350 0.0370 3,864,309 -0.00(-3.39%)
Jul 29, 2019 0.0381 0.0393 0.0352 0.0383 1,694,616 -0.00(-2.05%)
Jul 26, 2019 0.0380 0.0405 0.0352 0.0391 1,698,500 +0.00(+2.89%)
Jul 25, 2019 0.0415 0.0415 0.0360 0.0380 2,138,933 -0.00(-0.78%)
Jul 24, 2019 0.0373 0.0389 0.0367 0.0383 1,081,297 +0.00(+3.23%)
Jul 23, 2019 0.0400 0.0400 0.0365 0.0371 1,344,827 -0.00(-2.37%)
Jul 22, 2019 0.0385 0.0400 0.0375 0.0380 1,592,199 -0.00(-1.30%)
Jul 19, 2019 0.0380 0.0410 0.0380 0.0385 1,476,500 -0.00(-4.23%)
Jul 18, 2019 0.0376 0.0410 0.0376 0.0402 3,124,702 +0.00(+3.08%)
Jul 17, 2019 0.0400 0.0400 0.0351 0.0390 2,305,268 +0.00(+6.56%)
Jul 16, 2019 0.0410 0.0410 0.0350 0.0366 1,722,520 -0.00(-2.14%)
Jul 15, 2019 0.0359 0.0374 0.0350 0.0374 2,854,498 +0.00(+3.89%)
Jul 12, 2019 0.0350 0.0370 0.0350 0.0360 1,446,200 +0.00(+0.00%)
Jul 11, 2019 0.0363 0.0363 0.0350 0.0360 1,711,657 +0.00(+2.56%)
Jul 10, 2019 0.0351 0.0360 0.0351 0.0351 418,895 -0.00(-2.77%)
Jul 09, 2019 0.0361 0.0363 0.0350 0.0361 810,882 +0.00(+0.28%)
Jul 08, 2019 0.0365 0.0367 0.0350 0.0360 540,854 -0.00(-1.37%)
Jul 05, 2019 0.0367 0.0367 0.0350 0.0365 1,170,800 +0.00(+0.83%)
Jul 03, 2019 0.0351 0.0375 0.0351 0.0362 402,300 +0.00(+3.13%)
Jul 02, 2019 0.0361 0.0377 0.0350 0.0351 1,874,288 -0.00(-5.14%)
Jul 01, 2019 0.0360 0.0390 0.0360 0.0370 2,828,503 -0.00(-5.13%)
Jun 28, 2019 0.0395 0.0395 0.0375 0.0390 390,700 +0.00(+0.00%)
Jun 27, 2019 0.0364 0.0400 0.0362 0.0390 834,782 +0.00(+5.41%)
Jun 26, 2019 0.0390 0.0390 0.0360 0.0370 842,433 -0.00(-5.13%)
Jun 25, 2019 0.0382 0.0393 0.0361 0.0390 1,045,870 +0.00(+0.52%)
Jun 24, 2019 0.0360 0.0388 0.0360 0.0388 1,322,848 +0.00(+2.11%)
Jun 21, 2019 0.0398 0.0398 0.0371 0.0380 702,200 -0.00(-2.81%)
Jun 20, 2019 0.0376 0.0394 0.0370 0.0391 1,790,503 +0.00(+2.09%)
Jun 19, 2019 0.0395 0.0395 0.0371 0.0383 1,009,995 +0.00(+0.79%)
Jun 18, 2019 0.0363 0.0397 0.0350 0.0380 1,197,031 -0.00(-3.80%)
Jun 17, 2019 0.0368 0.0395 0.0368 0.0395 818,682 +0.00(+1.28%)
Jun 14, 2019 0.0365 0.0399 0.0365 0.0390 876,000 +0.00(+0.78%)
Jun 13, 2019 0.0374 0.0400 0.0374 0.0387 549,611 +0.00(+0.52%)
Jun 12, 2019 0.0413 0.0413 0.0361 0.0385 1,351,499 -0.00(-1.03%)
Jun 11, 2019 0.0399 0.0400 0.0373 0.0389 1,081,949 -0.00(-1.52%)
Jun 10, 2019 0.0382 0.0400 0.0382 0.0395 1,215,034 +0.00(+1.02%)
Jun 07, 2019 0.0375 0.0400 0.0375 0.0391 1,391,900 +0.00(+1.03%)
Jun 06, 2019 0.0365 0.0389 0.0365 0.0387 572,438 -0.00(-0.77%)
Jun 05, 2019 0.0395 0.0400 0.0382 0.0390 288,237 +0.00(+0.52%)
Jun 04, 2019 0.0411 0.0411 0.0378 0.0388 374,801 +0.00(+0.78%)
Jun 03, 2019 0.0361 0.0413 0.0361 0.0385 1,512,290 +0.00(+1.05%)
May 31, 2019 0.0386 0.0386 0.0361 0.0381 1,297,100 -0.00(-1.30%)
May 30, 2019 0.0420 0.0420 0.0375 0.0386 897,121 -0.00(-0.77%)
May 29, 2019 0.0388 0.0391 0.0380 0.0389 2,297,155 +0.00(+0.00%)
May 28, 2019 0.0380 0.0400 0.0350 0.0389 1,149,711 +0.00(+2.37%)
May 24, 2019 0.0400 0.0411 0.0380 0.0380 2,084,800 -0.00(-3.80%)
May 23, 2019 0.0394 0.0420 0.0390 0.0395 2,226,093 +0.00(+1.80%)
May 22, 2019 0.0388 0.0414 0.0388 0.0388 2,409,605 +0.00(+0.00%)
May 21, 2019 0.0430 0.0430 0.0387 0.0388 3,121,540 -0.00(-6.73%)
May 20, 2019 0.0399 0.0440 0.0380 0.0416 4,512,948 +0.00(+5.85%)
May 17, 2019 0.0390 0.0420 0.0384 0.0393 1,070,400 +0.00(+0.77%)
May 16, 2019 0.0407 0.0407 0.0374 0.0390 1,132,635 -0.00(-0.76%)
May 15, 2019 0.0402 0.0410 0.0380 0.0393 1,566,274 -0.00(-1.75%)
May 14, 2019 0.0410 0.0421 0.0385 0.0400 1,135,109 -0.00(-2.44%)
May 13, 2019 0.0350 0.0420 0.0350 0.0410 2,599,442 +0.00(+5.94%)
May 10, 2019 0.0380 0.0403 0.0370 0.0387 3,083,900 +0.00(+0.52%)
May 09, 2019 0.0388 0.0407 0.0385 0.0385 821,798 -0.00(-1.53%)
May 08, 2019 0.0385 0.0408 0.0385 0.0391 457,980 -0.00(-1.76%)
May 07, 2019 0.0410 0.0417 0.0385 0.0398 3,301,725 -0.00(-1.97%)
May 06, 2019 0.0388 0.0415 0.0388 0.0406 3,311,125 +0.00(+1.00%)
May 03, 2019 0.0375 0.0405 0.0375 0.0402 1,525,600 +0.00(+1.01%)
May 02, 2019 0.0396 0.0412 0.0390 0.0398 923,920 -0.00(-1.49%)
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.