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 (%)
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%)
Jun 01, 2020 0.0175 0.0200 0.0175 0.0190 5,331,032 -0.00(-1.55%)
May 29, 2020 0.0179 0.0193 0.0175 0.0193 2,306,000 +0.00(+8.43%)
May 28, 2020 0.0175 0.0180 0.0170 0.0178 3,827,125 +0.00(+2.30%)
May 27, 2020 0.0200 0.0200 0.0171 0.0174 9,291,149 -0.00(-13.00%)
May 26, 2020 0.0209 0.0210 0.0170 0.0200 8,316,786 +0.00(+1.52%)
May 22, 2020 0.0210 0.0210 0.0196 0.0197 4,366,500 -0.00(-4.83%)
May 21, 2020 0.0200 0.0210 0.0189 0.0207 6,916,162 -0.00(-0.48%)
May 20, 2020 0.0225 0.0225 0.0195 0.0208 8,861,940 -0.00(-0.95%)
May 19, 2020 0.0208 0.0255 0.0200 0.0210 8,319,327 -0.00(-0.94%)
May 18, 2020 0.0210 0.0231 0.0205 0.0212 8,328,336 -0.00(-1.40%)
May 15, 2020 0.0215 0.0224 0.0210 0.0215 5,116,600 +0.00(+0.00%)
May 14, 2020 0.0220 0.0220 0.0202 0.0215 5,731,744 +0.00(+0.00%)
May 13, 2020 0.0224 0.0224 0.0214 0.0215 3,637,214 -0.00(-2.27%)
May 12, 2020 0.0229 0.0270 0.0213 0.0220 6,207,655 -0.00(-2.22%)
May 11, 2020 0.0245 0.0245 0.0210 0.0225 7,988,065 +0.00(+0.00%)
May 08, 2020 0.0235 0.0235 0.0215 0.0225 7,192,300 -0.00(-4.26%)
May 07, 2020 0.0220 0.0240 0.0220 0.0235 6,600,196 -0.00(-2.08%)
May 06, 2020 0.0249 0.0260 0.0216 0.0240 8,169,320 +0.00(+0.00%)
May 05, 2020 0.0220 0.0264 0.0200 0.0240 10,019,702 +0.00(+13.21%)
May 04, 2020 0.0244 0.0244 0.0195 0.0212 19,894,172 -0.00(-11.67%)
May 01, 2020 0.0239 0.0290 0.0232 0.0240 5,290,300 -0.00(-2.04%)
Apr 30, 2020 0.0245 0.0260 0.0235 0.0245 7,498,982 -0.00(-2.00%)
Apr 29, 2020 0.0277 0.0288 0.0245 0.0250 9,802,800 +0.00(+0.00%)
Apr 28, 2020 0.0252 0.0290 0.0245 0.0250 8,913,445 -0.00(-7.06%)
Apr 27, 2020 0.0290 0.0290 0.0251 0.0269 12,768,860 +0.00(+2.67%)
Apr 24, 2020 0.0270 0.0290 0.0250 0.0262 4,739,600 -0.00(-2.60%)
Apr 23, 2020 0.0256 0.0275 0.0245 0.0269 6,077,966 +0.00(+2.67%)
Apr 22, 2020 0.0255 0.0271 0.0249 0.0262 4,129,079 -0.00(-3.32%)
Apr 21, 2020 0.0278 0.0278 0.0250 0.0271 5,408,523 -0.00(-2.52%)
Apr 20, 2020 0.0270 0.0285 0.0244 0.0278 6,428,759 +0.00(+13.47%)
Apr 17, 2020 0.0273 0.0273 0.0240 0.0245 11,265,100 -0.00(-5.77%)
Apr 16, 2020 0.0300 0.0300 0.0250 0.0260 8,795,540 -0.00(-8.77%)
Apr 15, 2020 0.0280 0.0297 0.0273 0.0285 3,428,792 +0.00(+1.79%)
Apr 14, 2020 0.0290 0.0310 0.0274 0.0280 8,047,737 -0.00(-2.10%)
Apr 13, 2020 0.0299 0.0299 0.0279 0.0286 6,089,758 -0.00(-4.67%)
Apr 09, 2020 0.0310 0.0320 0.0281 0.0300 3,561,100 +0.00(+0.00%)
Apr 08, 2020 0.0309 0.0320 0.0300 0.0300 5,973,014 +0.00(+1.35%)
Apr 07, 2020 0.0317 0.0317 0.0280 0.0296 2,328,782 -0.00(-6.33%)
Apr 06, 2020 0.0300 0.0320 0.0282 0.0316 2,194,110 +0.00(+5.33%)
Apr 03, 2020 0.0289 0.0320 0.0281 0.0300 1,599,600 +0.00(+3.81%)
Apr 02, 2020 0.0295 0.0300 0.0281 0.0289 1,110,076 -0.00(-2.03%)
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.