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 (%)
Sep 30, 2015 0.0850 0.0940 0.0850 0.0890 1,247,148 +0.00(+2.30%)
Sep 29, 2015 0.0948 0.0950 0.0850 0.0870 1,289,837 -0.01(-7.94%)
Sep 28, 2015 0.0805 0.0945 0.0795 0.0945 2,089,574 +0.01(+18.87%)
Sep 25, 2015 0.0730 0.0800 0.0730 0.0795 2,003,936 +0.01(+10.42%)
Sep 24, 2015 0.0740 0.0762 0.0690 0.0720 6,753,026 -0.01(-8.63%)
Sep 23, 2015 0.0843 0.0847 0.0750 0.0788 3,552,431 -0.01(-6.41%)
Sep 22, 2015 0.0833 0.0870 0.0825 0.0842 1,238,955 +0.00(+1.45%)
Sep 21, 2015 0.0903 0.0910 0.0830 0.0830 2,166,026 -0.01(-8.79%)
Sep 18, 2015 0.0890 0.0940 0.0880 0.0910 1,569,302 +0.00(+3.64%)
Sep 17, 2015 0.0880 0.0900 0.0860 0.0878 1,854,320 -0.00(-3.41%)
Sep 16, 2015 0.0914 0.0914 0.0901 0.0909 715,143 -0.00(-0.55%)
Sep 15, 2015 0.0905 0.0920 0.0905 0.0914 652,096 -0.00(-0.33%)
Sep 14, 2015 0.0916 0.0930 0.0900 0.0917 1,027,236 -0.00(-0.86%)
Sep 11, 2015 0.0913 0.0925 0.0890 0.0925 1,273,896 +0.00(+2.21%)
Sep 10, 2015 0.0948 0.0975 0.0898 0.0905 1,063,655 -0.00(-3.72%)
Sep 09, 2015 0.0910 0.0955 0.0909 0.0940 1,132,255 +0.00(+3.30%)
Sep 08, 2015 0.0955 0.0980 0.0885 0.0910 2,273,415 -0.00(-5.11%)
Sep 04, 2015 0.0959 0.0959 0.0959 0 -0.00(-0.52%)
Sep 03, 2015 0.0962 0.1000 0.0950 0.0964 576,746 -0.00(-1.03%)
Sep 02, 2015 0.0950 0.1000 0.0940 0.0974 724,081 +0.00(+1.46%)
Sep 01, 2015 0.0987 0.1000 0.0950 0.0960 1,798,312 -0.00(-2.04%)
Aug 31, 2015 0.0983 0.1050 0.0965 0.0980 1,123,270 +0.00(+0.51%)
Aug 28, 2015 0.0990 0.1050 0.0960 0.0975 1,660,658 -0.00(-1.52%)
Aug 27, 2015 0.0963 0.0990 0.0955 0.0990 1,192,878 +0.00(+2.06%)
Aug 26, 2015 0.0995 0.0995 0.0950 0.0970 2,098,612 -0.00(-2.51%)
Aug 25, 2015 0.0960 0.1000 0.0950 0.0995 774,945 +0.00(+3.65%)
Aug 24, 2015 0.0992 0.1000 0.0951 0.0960 2,213,101 -0.00(-4.00%)
Aug 21, 2015 0.0993 0.1068 0.0982 0.1000 3,095,595 +0.00(+0.00%)
Aug 20, 2015 0.1000 0.1025 0.0985 0.1000 1,102,168 -0.00(-0.89%)
Aug 19, 2015 0.1032 0.1032 0.0977 0.1009 1,182,662 -0.00(-1.56%)
Aug 18, 2015 0.1040 0.1050 0.1020 0.1025 651,128 -0.00(-1.44%)
Aug 17, 2015 0.0985 0.1050 0.0970 0.1040 1,356,499 +0.00(+4.10%)
Aug 14, 2015 0.0996 0.1020 0.0959 0.0999 2,060,801 -0.00(-0.10%)
Aug 13, 2015 0.1017 0.1040 0.0991 0.1000 1,124,715 +0.00(+0.00%)
Aug 12, 2015 0.1032 0.1043 0.0980 0.1000 2,046,152 -0.00(-2.91%)
Aug 11, 2015 0.1021 0.1060 0.1020 0.1030 976,408 +0.00(+0.98%)
Aug 10, 2015 0.1052 0.1065 0.0970 0.1020 3,308,109 -0.00(-1.92%)
Aug 07, 2015 0.1105 0.1110 0.1040 0.1040 1,547,470 -0.00(-2.99%)
Aug 06, 2015 0.1100 0.1110 0.1055 0.1072 1,198,438 -0.00(-3.42%)
Aug 05, 2015 0.1145 0.1160 0.1065 0.1110 1,347,895 -0.00(-3.48%)
Aug 04, 2015 0.1180 0.1250 0.1135 0.1150 1,382,445 -0.00(-1.71%)
Aug 03, 2015 0.1170 0.1250 0.1150 0.1170 1,355,412 +0.00(+1.04%)
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%)
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.