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, 2016 0.0364 0.0380 0.0352 0.0368 1,129,158 -0.00(-2.94%)
Aug 30, 2016 0.0378 0.0390 0.0370 0.0379 1,374,802 -0.00(-0.26%)
Aug 29, 2016 0.0400 0.0415 0.0377 0.0380 1,498,418 -0.00(-5.00%)
Aug 26, 2016 0.0390 0.0404 0.0380 0.0400 1,526,244 +0.00(+2.56%)
Aug 25, 2016 0.0393 0.0400 0.0385 0.0390 1,120,806 -0.00(-2.50%)
Aug 24, 2016 0.0398 0.0410 0.0381 0.0400 1,637,449 -0.00(-0.99%)
Aug 23, 2016 0.0410 0.0410 0.0380 0.0404 2,518,752 -0.00(-2.65%)
Aug 22, 2016 0.0457 0.0465 0.0395 0.0415 13,998,226 +0.00(+3.75%)
Aug 19, 2016 0.0402 0.0404 0.0385 0.0400 887,367 -0.00(-0.99%)
Aug 18, 2016 0.0415 0.0415 0.0380 0.0404 1,521,299 +0.00(+3.32%)
Aug 17, 2016 0.0393 0.0415 0.0380 0.0391 1,336,979 +0.00(+0.26%)
Aug 16, 2016 0.0377 0.0449 0.0377 0.0390 1,085,504 +0.00(+3.31%)
Aug 15, 2016 0.0369 0.0421 0.0360 0.0377 2,187,812 +0.00(+6.34%)
Aug 12, 2016 0.0420 0.0425 0.0295 0.0355 4,819,742 -0.01(-15.07%)
Aug 11, 2016 0.0413 0.0418 0.0400 0.0418 3,230,950 +0.00(+1.95%)
Aug 10, 2016 0.0410 0.0420 0.0400 0.0410 1,291,171 -0.00(-2.15%)
Aug 09, 2016 0.0460 0.0460 0.0407 0.0419 1,292,502 -0.00(-3.68%)
Aug 08, 2016 0.0445 0.0460 0.0406 0.0435 1,879,612 +0.00(+0.93%)
Aug 05, 2016 0.0440 0.0450 0.0406 0.0431 2,247,493 +0.00(+0.23%)
Aug 04, 2016 0.0469 0.0477 0.0420 0.0430 4,839,473 -0.00(-9.85%)
Aug 03, 2016 0.0500 0.0539 0.0452 0.0477 2,373,511 -0.00(-2.65%)
Aug 02, 2016 0.0498 0.0525 0.0477 0.0490 2,288,812 -0.00(-2.39%)
Aug 01, 2016 0.0515 0.0525 0.0487 0.0502 2,774,152 -0.00(-3.83%)
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%)
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.