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 (%)
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%)
May 01, 2015 0.1620 0.1620 0.1520 0.1525 753,956 -0.00(-1.68%)
Apr 30, 2015 0.1605 0.1650 0.1526 0.1551 1,900,780 -0.01(-3.36%)
Apr 29, 2015 0.1610 0.1650 0.1565 0.1605 1,522,902 -0.00(-0.93%)
Apr 28, 2015 0.1600 0.1650 0.1590 0.1620 2,068,453 +0.00(+1.89%)
Apr 27, 2015 0.1640 0.1700 0.1560 0.1590 2,836,962 -0.01(-3.64%)
Apr 24, 2015 0.1608 0.1698 0.1600 0.1650 3,218,084 +0.00(+1.85%)
Apr 23, 2015 0.1716 0.1730 0.1525 0.1620 6,591,742 -0.01(-6.36%)
Apr 22, 2015 0.1750 0.1850 0.1680 0.1730 4,660,624 +0.01(+4.91%)
Apr 21, 2015 0.1820 0.1840 0.1620 0.1649 4,215,099 -0.02(-10.38%)
Apr 20, 2015 0.2110 0.2125 0.1626 0.1840 12,557,819 -0.02(-9.58%)
Apr 17, 2015 0.2238 0.2615 0.1830 0.2035 25,482,516 -0.01(-6.22%)
Apr 16, 2015 0.1780 0.2179 0.1730 0.2170 12,229,360 +0.04(+25.43%)
Apr 15, 2015 0.1520 0.1780 0.1520 0.1730 9,009,570 +0.02(+12.34%)
Apr 14, 2015 0.1535 0.1575 0.1500 0.1540 2,895,028 -0.00(-1.16%)
Apr 13, 2015 0.1500 0.1625 0.1490 0.1558 5,250,058 +0.01(+8.27%)
Apr 10, 2015 0.1310 0.1540 0.1300 0.1439 7,200,799 +0.01(+10.69%)
Apr 09, 2015 0.1250 0.1320 0.1245 0.1300 2,453,790 +0.01(+6.04%)
Apr 08, 2015 0.1310 0.1360 0.1220 0.1226 1,913,338 -0.01(-8.51%)
Apr 07, 2015 0.1388 0.1390 0.1317 0.1340 2,248,902 -0.00(-2.55%)
Apr 06, 2015 0.1540 0.1575 0.1350 0.1375 3,747,667 -0.02(-11.00%)
Apr 02, 2015 0.1545 0.1545 0.1545 0 +0.00(+2.32%)
Apr 01, 2015 0.1450 0.1575 0.1394 0.1510 4,702,704 +0.01(+8.32%)
Mar 31, 2015 0.1403 0.1440 0.1381 0.1394 2,003,112 +0.00(+0.72%)
Mar 30, 2015 0.1435 0.1450 0.1371 0.1384 2,318,422 +0.00(+0.29%)
Mar 27, 2015 0.1490 0.1540 0.1251 0.1380 7,564,818 -0.01(-6.38%)
Mar 26, 2015 0.1135 0.1484 0.1100 0.1474 12,689,547 +0.03(+28.73%)
Mar 25, 2015 0.1135 0.1150 0.1060 0.1145 2,117,804 +0.01(+9.05%)
Mar 24, 2015 0.1020 0.1148 0.1000 0.1050 2,917,338 +0.00(+2.44%)
Mar 23, 2015 0.1010 0.1075 0.1010 0.1025 909,936 +0.00(+0.00%)
Mar 20, 2015 0.1105 0.1130 0.1005 0.1025 1,115,533 -0.01(-6.82%)
Mar 19, 2015 0.1100 0.1175 0.1001 0.1100 4,012,639 +0.01(+4.76%)
Mar 18, 2015 0.0990 0.1085 0.0990 0.1050 2,429,471 +0.00(+4.48%)
Mar 17, 2015 0.1045 0.1100 0.0990 0.1005 1,492,291 -0.00(-2.43%)
Mar 16, 2015 0.1020 0.1045 0.0991 0.1030 2,290,324 -0.00(-0.96%)
Mar 13, 2015 0.1020 0.1050 0.1010 0.1040 1,775,579 +0.00(+2.87%)
Mar 12, 2015 0.1060 0.1060 0.1011 0.1011 1,059,012 -0.00(-2.08%)
Mar 11, 2015 0.1070 0.1085 0.1020 0.1032 2,010,288 +0.00(+0.93%)
Mar 10, 2015 0.1032 0.1040 0.1011 0.1023 1,255,785 -0.00(-2.29%)
Mar 09, 2015 0.1061 0.1085 0.1047 0.1047 852,782 -0.00(-1.97%)
Mar 06, 2015 0.1080 0.1088 0.1045 0.1068 643,997 +0.00(+2.20%)
Mar 05, 2015 0.1040 0.1099 0.1010 0.1045 1,202,589 +0.00(+0.48%)
Mar 04, 2015 0.1070 0.1010 0.1040 1,390,417 -0.00(-2.80%)
Mar 03, 2015 0.1150 0.1170 0.1061 0.1070 1,431,793 -0.01(-7.04%)
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.