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 (%)
Aug 31, 2020 0.0128 0.0133 0.0115 0.0119 11,448,934 -0.00(-7.75%)
Aug 28, 2020 0.0129 0.0135 0.0111 0.0129 12,138,001 -0.00(-2.27%)
Aug 27, 2020 0.0129 0.0140 0.0122 0.0132 9,657,423 +0.00(+2.33%)
Aug 26, 2020 0.0130 0.0130 0.0112 0.0129 6,277,935 -0.00(-0.77%)
Aug 25, 2020 0.0110 0.0130 0.0110 0.0130 4,089,433 +0.00(+8.33%)
Aug 24, 2020 0.0120 0.0129 0.0100 0.0120 29,156,960 -0.00(-5.51%)
Aug 21, 2020 0.0147 0.0147 0.0107 0.0127 25,782,400 +0.00(+3.25%)
Aug 20, 2020 0.0128 0.0137 0.0103 0.0123 50,109,668 -0.00(-4.65%)
Aug 19, 2020 0.0145 0.0145 0.0128 0.0129 21,690,492 -0.00(-6.52%)
Aug 18, 2020 0.0140 0.0150 0.0128 0.0138 25,915,148 -0.00(-4.83%)
Aug 17, 2020 0.0140 0.0150 0.0137 0.0145 14,350,755 +0.00(+3.57%)
Aug 14, 2020 0.0149 0.0150 0.0137 0.0140 17,349,400 +0.00(+0.00%)
Aug 13, 2020 0.0150 0.0150 0.0135 0.0140 16,698,591 -0.00(-1.41%)
Aug 12, 2020 0.0152 0.0155 0.0140 0.0142 19,252,636 -0.00(-4.70%)
Aug 11, 2020 0.0150 0.0160 0.0148 0.0149 23,161,012 +0.00(+0.00%)
Aug 10, 2020 0.0160 0.0160 0.0147 0.0149 26,664,100 +0.00(+1.36%)
Aug 07, 2020 0.0145 0.0154 0.0136 0.0147 24,106,900 +0.00(+5.00%)
Aug 06, 2020 0.0170 0.0170 0.0135 0.0140 43,749,560 -0.00(-11.95%)
Aug 05, 2020 0.0156 0.0170 0.0145 0.0159 22,620,366 -0.00(-1.24%)
Aug 04, 2020 0.0170 0.0170 0.0141 0.0161 32,012,000 -0.00(-2.42%)
Aug 03, 2020 0.0155 0.0180 0.0140 0.0165 37,103,144 +0.00(+17.86%)
Jul 31, 2020 0.0133 0.0142 0.0128 0.0140 24,580,100 -0.00(-2.10%)
Jul 30, 2020 0.0150 0.0178 0.0133 0.0143 35,560,876 +0.00(+7.52%)
Jul 29, 2020 0.0180 0.0180 0.0128 0.0133 42,862,636 -0.00(-10.14%)
Jul 28, 2020 0.0165 0.0185 0.0140 0.0148 28,124,556 -0.00(-12.94%)
Jul 27, 2020 0.0172 0.0175 0.0163 0.0170 17,159,098 +0.00(+1.19%)
Jul 24, 2020 0.0165 0.0169 0.0158 0.0168 5,772,600 +0.00(+2.44%)
Jul 23, 2020 0.0173 0.0173 0.0152 0.0164 5,559,087 +0.00(+8.61%)
Jul 22, 2020 0.0199 0.0199 0.0147 0.0151 47,497,884 -0.00(-16.57%)
Jul 21, 2020 0.0192 0.0200 0.0170 0.0181 22,824,020 -0.00(-9.50%)
Jul 20, 2020 0.0200 0.0214 0.0187 0.0200 10,488,389 +0.00(+1.52%)
Jul 17, 2020 0.0200 0.0219 0.0180 0.0197 15,715,000 -0.00(-3.43%)
Jul 16, 2020 0.0226 0.0226 0.0191 0.0204 7,629,185 +0.00(+1.49%)
Jul 15, 2020 0.0210 0.0220 0.0199 0.0201 12,098,804 -0.00(-0.99%)
Jul 14, 2020 0.0234 0.0234 0.0197 0.0203 11,113,383 -0.00(-4.25%)
Jul 13, 2020 0.0234 0.0234 0.0200 0.0212 10,491,827 -0.00(-5.78%)
Jul 10, 2020 0.0220 0.0239 0.0206 0.0225 9,803,900 -0.00(-3.85%)
Jul 09, 2020 0.0243 0.0243 0.0220 0.0234 5,632,254 -0.00(-1.27%)
Jul 08, 2020 0.0269 0.0269 0.0221 0.0237 9,548,224 +0.00(+3.49%)
Jul 07, 2020 0.0218 0.0268 0.0218 0.0229 5,004,393 +0.00(+0.88%)
Jul 06, 2020 0.0270 0.0270 0.0216 0.0227 7,480,845 -0.00(-3.40%)
Jul 02, 2020 0.0230 0.0260 0.0226 0.0235 6,555,700 -0.00(-4.86%)
Jul 01, 2020 0.0270 0.0280 0.0238 0.0247 5,202,872 -0.00(-3.89%)
Jun 30, 2020 0.0296 0.0296 0.0236 0.0257 11,462,476 -0.00(-4.81%)
Jun 29, 2020 0.0230 0.0343 0.0230 0.0270 28,849,116 +0.00(+21.62%)
Jun 26, 2020 0.0240 0.0240 0.0205 0.0222 3,976,500 -0.00(-1.33%)
Jun 25, 2020 0.0200 0.0242 0.0200 0.0225 4,514,831 +0.00(+0.90%)
Jun 24, 2020 0.0246 0.0246 0.0213 0.0223 4,559,769 -0.00(-6.69%)
Jun 23, 2020 0.0200 0.0246 0.0200 0.0239 7,340,796 +0.00(+11.16%)
Jun 22, 2020 0.0242 0.0242 0.0200 0.0215 5,084,895 +0.00(+0.00%)
Jun 19, 2020 0.0232 0.0241 0.0210 0.0215 3,994,400 -0.00(-5.70%)
Jun 18, 2020 0.0233 0.0248 0.0217 0.0228 4,151,567 -0.00(-2.98%)
Jun 17, 2020 0.0247 0.0281 0.0227 0.0235 4,253,834 -0.00(-7.84%)
Jun 16, 2020 0.0261 0.0289 0.0240 0.0255 6,730,876 -0.00(-8.93%)
Jun 15, 2020 0.0310 0.0310 0.0252 0.0280 5,261,391 -0.00(-3.45%)
Jun 12, 2020 0.0333 0.0333 0.0276 0.0290 7,830,500 -0.00(-12.91%)
Jun 11, 2020 0.0348 0.0350 0.0214 0.0333 13,623,481 -0.00(-1.19%)
Jun 10, 2020 0.0276 0.0351 0.0247 0.0337 24,710,752 +0.01(+38.11%)
Jun 09, 2020 0.0197 0.0247 0.0197 0.0244 8,362,839 +0.00(+22.00%)
Jun 08, 2020 0.0170 0.0200 0.0170 0.0200 5,676,001 +0.00(+10.50%)
Jun 05, 2020 0.0184 0.0184 0.0170 0.0181 3,222,400 -0.00(-1.63%)
Jun 04, 2020 0.0190 0.0190 0.0175 0.0184 2,534,766 +0.00(+2.79%)
Jun 03, 2020 0.0185 0.0185 0.0170 0.0179 4,451,481 -0.00(-3.24%)
Jun 02, 2020 0.0171 0.0198 0.0171 0.0185 4,773,290 -0.00(-2.63%)
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.