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, 2017 0.0699 0.0710 0.0635 0.0650 3,875,360 -0.01(-8.32%)
May 30, 2017 0.0710 0.0735 0.0690 0.0709 1,045,126 +0.00(+0.00%)
May 26, 2017 0.0700 0.0749 0.0680 0.0709 977,312 +0.00(+1.29%)
May 25, 2017 0.0712 0.0750 0.0664 0.0700 1,259,020 +0.00(+0.00%)
May 24, 2017 0.0665 0.0725 0.0630 0.0700 1,378,240 +0.00(+6.06%)
May 23, 2017 0.0734 0.0758 0.0631 0.0660 1,590,871 -0.01(-12.53%)
May 22, 2017 0.0785 0.0800 0.0710 0.0755 816,790 -0.00(-2.01%)
May 19, 2017 0.0790 0.0810 0.0740 0.0770 1,227,809 -0.00(-4.94%)
May 18, 2017 0.0808 0.0820 0.0731 0.0810 2,424,083 -0.00(-0.61%)
May 17, 2017 0.0765 0.0875 0.0750 0.0815 3,803,031 +0.01(+8.67%)
May 16, 2017 0.0645 0.0835 0.0630 0.0750 6,296,648 +0.01(+15.38%)
May 15, 2017 0.0630 0.0650 0.0570 0.0650 4,669,735 +0.01(+14.04%)
May 12, 2017 0.0525 0.0598 0.0510 0.0570 3,080,243 +0.01(+10.68%)
May 11, 2017 0.0520 0.0530 0.0500 0.0515 3,446,697 -0.00(-2.83%)
May 10, 2017 0.0480 0.0550 0.0460 0.0530 8,975,356 +0.00(+7.07%)
May 09, 2017 0.0535 0.0540 0.0466 0.0495 9,730,630 -0.00(-8.33%)
May 08, 2017 0.0605 0.0610 0.0500 0.0540 13,850,875 -0.01(-11.48%)
May 05, 2017 0.0665 0.0700 0.0580 0.0610 2,733,206 -0.01(-7.58%)
May 04, 2017 0.0670 0.0670 0.0620 0.0660 5,214,666 -0.00(-2.80%)
May 03, 2017 0.0732 0.0735 0.0660 0.0679 4,840,116 -0.01(-7.62%)
May 02, 2017 0.0732 0.0746 0.0726 0.0735 2,233,505 +0.00(+0.14%)
May 01, 2017 0.0760 0.0770 0.0727 0.0734 1,713,749 -0.00(-5.78%)
Apr 28, 2017 0.0772 0.0790 0.0760 0.0779 1,138,148 -0.00(-0.64%)
Apr 27, 2017 0.0772 0.0785 0.0759 0.0784 933,639 -0.00(-0.13%)
Apr 26, 2017 0.0784 0.0790 0.0755 0.0785 1,643,564 -0.00(-0.38%)
Apr 25, 2017 0.0770 0.0792 0.0735 0.0788 2,735,375 +0.01(+7.21%)
Apr 24, 2017 0.0791 0.0800 0.0730 0.0735 4,791,539 -0.01(-8.01%)
Apr 21, 2017 0.0804 0.0820 0.0785 0.0799 2,193,861 -0.00(-1.36%)
Apr 20, 2017 0.0818 0.0850 0.0788 0.0810 3,098,951 -0.00(-2.73%)
Apr 19, 2017 0.0823 0.0850 0.0795 0.0833 4,315,750 -0.00(-0.34%)
Apr 18, 2017 0.0895 0.0895 0.0812 0.0835 5,048,697 -0.01(-7.17%)
Apr 17, 2017 0.0955 0.0960 0.0860 0.0900 3,249,392 -0.00(-3.72%)
Apr 13, 2017 0.0935 0.0970 0.0901 0.0935 934,149 -0.00(-0.56%)
Apr 12, 2017 0.0959 0.0975 0.0900 0.0940 5,665,683 -0.00(-2.79%)
Apr 11, 2017 0.0974 0.0989 0.0950 0.0967 1,072,865 +0.00(+0.21%)
Apr 10, 2017 0.0955 0.0990 0.0941 0.0965 1,241,658 +0.00(+2.55%)
Apr 07, 2017 0.0964 0.0999 0.0931 0.0941 678,267 -0.00(-1.98%)
Apr 06, 2017 0.0965 0.1000 0.0922 0.0960 975,748 -0.00(-2.04%)
Apr 05, 2017 0.0984 0.1000 0.0880 0.0980 1,737,270 -0.00(-1.51%)
Apr 04, 2017 0.1025 0.1025 0.0955 0.0995 1,481,729 +0.00(+1.12%)
Apr 03, 2017 0.0985 0.1000 0.0950 0.0984 1,432,189 -0.00(-0.10%)
Mar 31, 2017 0.0979 0.0990 0.0966 0.0985 2,673,918 +0.00(+0.51%)
Mar 30, 2017 0.1000 0.1015 0.0972 0.0980 1,394,975 -0.00(-2.00%)
Mar 29, 2017 0.0965 0.1020 0.0958 0.1000 1,223,992 +0.00(+2.56%)
Mar 28, 2017 0.0961 0.1020 0.0952 0.0975 2,043,346 +0.00(+1.56%)
Mar 27, 2017 0.0968 0.0999 0.0952 0.0960 1,680,840 -0.00(-0.52%)
Mar 24, 2017 0.0984 0.0999 0.0950 0.0965 1,392,478 -0.00(-2.43%)
Mar 23, 2017 0.0980 0.1015 0.0935 0.0989 1,093,719 +0.00(+0.92%)
Mar 22, 2017 0.0940 0.1025 0.0910 0.0980 2,076,602 +0.00(+4.26%)
Mar 21, 2017 0.0960 0.0990 0.0850 0.0940 1,232,860 -0.00(-3.09%)
Mar 20, 2017 0.0910 0.0987 0.0890 0.0970 1,558,774 +0.01(+8.81%)
Mar 17, 2017 0.1003 0.1003 0.0835 0.0891 7,796,045 -0.01(-9.95%)
Mar 16, 2017 0.1003 0.1015 0.0980 0.0990 1,095,264 -0.00(-2.46%)
Mar 15, 2017 0.1008 0.1020 0.0970 0.1015 1,424,824 +0.00(+1.50%)
Mar 14, 2017 0.0996 0.1020 0.0960 0.1000 4,330,176 -0.00(-0.50%)
Mar 13, 2017 0.1042 0.1048 0.1003 0.1005 2,069,525 -0.00(-3.64%)
Mar 10, 2017 0.1067 0.1067 0.1026 0.1043 1,116,862 +0.00(+0.29%)
Mar 09, 2017 0.1047 0.1099 0.1033 0.1040 2,512,983 -0.00(-1.42%)
Mar 08, 2017 0.1057 0.1080 0.1030 0.1055 1,814,042 -0.00(-0.47%)
Mar 07, 2017 0.1075 0.1080 0.1025 0.1060 2,632,103 +0.00(+0.00%)
Mar 06, 2017 0.1070 0.1090 0.1020 0.1060 1,416,787 -0.00(-1.84%)
Mar 03, 2017 0.1100 0.1100 0.1065 0.1080 1,729,572 +0.00(+1.41%)
Mar 02, 2017 0.1098 0.1105 0.1050 0.1065 3,209,563 -0.00(-1.95%)
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.