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 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%)
May 01, 2019 0.0395 0.0420 0.0395 0.0404 973,289 -0.00(-1.46%)
Apr 30, 2019 0.0424 0.0424 0.0396 0.0410 2,589,838 -0.00(-2.38%)
Apr 29, 2019 0.0395 0.0420 0.0395 0.0420 2,995,771 +0.00(+2.44%)
Apr 26, 2019 0.0418 0.0440 0.0395 0.0410 1,736,600 -0.00(-1.68%)
Apr 25, 2019 0.0401 0.0421 0.0400 0.0417 1,787,559 +0.00(+0.00%)
Apr 24, 2019 0.0407 0.0425 0.0407 0.0417 1,145,327 +0.00(+1.71%)
Apr 23, 2019 0.0420 0.0430 0.0400 0.0410 2,545,296 -0.00(-3.07%)
Apr 22, 2019 0.0400 0.0444 0.0400 0.0423 2,569,098 -0.00(-1.63%)
Apr 18, 2019 0.0476 0.0476 0.0411 0.0430 2,020,700 -0.00(-2.27%)
Apr 17, 2019 0.0475 0.0475 0.0440 0.0440 1,027,881 -0.00(-2.22%)
Apr 16, 2019 0.0446 0.0456 0.0440 0.0450 1,549,952 -0.00(-0.88%)
Apr 15, 2019 0.0500 0.0500 0.0445 0.0454 765,476 +0.00(+0.00%)
Apr 12, 2019 0.0445 0.0457 0.0445 0.0454 1,203,700 +0.00(+0.89%)
Apr 11, 2019 0.0451 0.0469 0.0447 0.0450 738,437 -0.00(-3.85%)
Apr 10, 2019 0.0460 0.0480 0.0443 0.0468 1,166,836 +0.00(+2.86%)
Apr 09, 2019 0.0450 0.0475 0.0450 0.0455 2,143,127 -0.00(-4.01%)
Apr 08, 2019 0.0489 0.0489 0.0460 0.0474 3,251,269 -0.00(-2.27%)
Apr 05, 2019 0.0489 0.0489 0.0470 0.0485 1,496,000 +0.00(+2.54%)
Apr 04, 2019 0.0470 0.0490 0.0451 0.0473 2,732,672 +0.00(+0.64%)
Apr 03, 2019 0.0490 0.0490 0.0429 0.0470 2,920,954 -0.00(-1.05%)
Apr 02, 2019 0.0460 0.0475 0.0437 0.0475 1,447,215 +0.00(+3.26%)
Apr 01, 2019 0.0478 0.0490 0.0460 0.0460 1,478,242 -0.00(-5.35%)
Mar 29, 2019 0.0420 0.0490 0.0420 0.0486 603,600 +0.00(+7.28%)
Mar 28, 2019 0.0479 0.0479 0.0420 0.0453 436,620 -0.00(-5.63%)
Mar 27, 2019 0.0450 0.0489 0.0427 0.0480 1,071,928 -0.00(-1.84%)
Mar 26, 2019 0.0483 0.0494 0.0451 0.0489 2,454,667 +0.00(+0.00%)
Mar 25, 2019 0.0375 0.0490 0.0375 0.0489 1,448,246 -0.00(-0.20%)
Mar 22, 2019 0.0500 0.0500 0.0470 0.0490 1,219,900 -0.00(-0.61%)
Mar 21, 2019 0.0470 0.0530 0.0470 0.0493 1,647,127 -0.00(-0.40%)
Mar 20, 2019 0.0489 0.0499 0.0470 0.0495 1,127,776 +0.00(+3.13%)
Mar 19, 2019 0.0450 0.0500 0.0450 0.0480 1,383,836 -0.00(-4.00%)
Mar 18, 2019 0.0505 0.0520 0.0485 0.0500 1,993,312 -0.00(-1.77%)
Mar 15, 2019 0.0540 0.0540 0.0496 0.0509 888,700 -0.00(-0.20%)
Mar 14, 2019 0.0500 0.0515 0.0497 0.0510 855,039 +0.00(+0.39%)
Mar 13, 2019 0.0500 0.0522 0.0490 0.0508 1,355,423 -0.00(-1.36%)
Mar 12, 2019 0.0511 0.0522 0.0496 0.0515 1,500,590 -0.00(-1.34%)
Mar 11, 2019 0.0525 0.0530 0.0496 0.0522 1,260,556 -0.00(-0.57%)
Mar 08, 2019 0.0500 0.0525 0.0490 0.0525 1,067,600 +0.00(+1.16%)
Mar 07, 2019 0.0524 0.0525 0.0500 0.0519 1,486,606 -0.00(-1.14%)
Mar 06, 2019 0.0510 0.0540 0.0505 0.0525 1,995,150 -0.00(-2.78%)
Mar 05, 2019 0.0539 0.0540 0.0520 0.0540 1,145,849 +0.00(+0.00%)
Mar 04, 2019 0.0518 0.0574 0.0518 0.0540 1,238,148 +0.00(+1.50%)
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.