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 (%)
Jan 31, 2020 0.0540 0.0564 0.0510 0.0560 4,855,500 +0.00(+6.67%)
Jan 30, 2020 0.0560 0.0560 0.0516 0.0525 4,354,244 -0.00(-5.41%)
Jan 29, 2020 0.0570 0.0579 0.0526 0.0555 4,215,788 +0.00(+0.36%)
Jan 28, 2020 0.0610 0.0610 0.0530 0.0553 5,142,609 -0.00(-2.81%)
Jan 27, 2020 0.0535 0.0594 0.0514 0.0569 5,373,066 +0.01(+13.80%)
Jan 24, 2020 0.0565 0.0569 0.0500 0.0500 2,636,200 -0.00(-7.58%)
Jan 23, 2020 0.0551 0.0589 0.0540 0.0541 5,287,220 -0.00(-0.73%)
Jan 22, 2020 0.0494 0.0549 0.0457 0.0545 6,679,412 +0.01(+11.68%)
Jan 21, 2020 0.0455 0.0494 0.0455 0.0488 1,163,699 +0.00(+3.83%)
Jan 17, 2020 0.0472 0.0497 0.0455 0.0470 2,764,500 -0.00(-2.08%)
Jan 16, 2020 0.0470 0.0520 0.0466 0.0480 2,304,478 -0.00(-1.84%)
Jan 15, 2020 0.0502 0.0509 0.0465 0.0489 4,008,781 -0.00(-2.59%)
Jan 14, 2020 0.0470 0.0505 0.0470 0.0502 2,159,073 +0.00(+2.87%)
Jan 13, 2020 0.0480 0.0510 0.0466 0.0488 3,423,072 -0.00(-2.40%)
Jan 10, 2020 0.0550 0.0550 0.0458 0.0500 5,185,600 -0.00(-2.15%)
Jan 09, 2020 0.0545 0.0565 0.0500 0.0511 6,012,889 +0.00(+0.20%)
Jan 08, 2020 0.0500 0.0530 0.0480 0.0510 6,911,380 +0.00(+9.68%)
Jan 07, 2020 0.0415 0.0480 0.0410 0.0465 4,033,585 +0.01(+13.41%)
Jan 06, 2020 0.0382 0.0420 0.0382 0.0410 2,188,472 +0.00(+0.00%)
Jan 03, 2020 0.0400 0.0419 0.0390 0.0410 2,580,000 +0.00(+0.49%)
Jan 02, 2020 0.0422 0.0422 0.0400 0.0408 1,360,935 +0.00(+0.74%)
Dec 31, 2019 0.0404 0.0410 0.0385 0.0405 2,512,700 +0.00(+1.25%)
Dec 30, 2019 0.0393 0.0404 0.0385 0.0400 2,452,151 +0.00(+1.27%)
Dec 27, 2019 0.0400 0.0499 0.0391 0.0395 2,787,200 -0.00(-3.66%)
Dec 26, 2019 0.0440 0.0450 0.0391 0.0410 2,232,843 +0.00(+0.00%)
Dec 24, 2019 0.0415 0.0430 0.0391 0.0410 1,088,000 -0.00(-2.84%)
Dec 23, 2019 0.0410 0.0450 0.0400 0.0422 4,135,223 +0.00(+2.93%)
Dec 20, 2019 0.0402 0.0416 0.0385 0.0410 4,341,900 +0.00(+2.24%)
Dec 19, 2019 0.0435 0.0455 0.0401 0.0401 3,890,662 -0.00(-7.82%)
Dec 18, 2019 0.0445 0.0460 0.0411 0.0435 3,131,304 -0.00(-2.25%)
Dec 17, 2019 0.0486 0.0496 0.0445 0.0445 5,605,616 -0.00(-8.25%)
Dec 16, 2019 0.0466 0.0550 0.0461 0.0485 5,187,343 +0.00(+6.59%)
Dec 13, 2019 0.0488 0.0494 0.0426 0.0455 5,150,800 -0.00(-3.81%)
Dec 12, 2019 0.0501 0.0690 0.0450 0.0473 27,357,260 +0.00(+5.58%)
Dec 11, 2019 0.0320 0.0469 0.0320 0.0448 12,844,204 +0.01(+40.00%)
Dec 10, 2019 0.0322 0.0340 0.0318 0.0320 2,523,181 -0.00(-0.62%)
Dec 09, 2019 0.0322 0.0347 0.0322 0.0322 3,919,602 -0.00(-3.30%)
Dec 06, 2019 0.0320 0.0360 0.0320 0.0333 1,815,200 -0.00(-2.63%)
Dec 05, 2019 0.0323 0.0342 0.0323 0.0342 1,319,661 +0.00(+1.79%)
Dec 04, 2019 0.0333 0.0340 0.0331 0.0336 2,164,027 +0.00(+0.60%)
Dec 03, 2019 0.0340 0.0350 0.0334 0.0334 1,481,706 -0.00(-4.57%)
Dec 02, 2019 0.0358 0.0358 0.0340 0.0350 2,358,374 +0.00(+1.45%)
Nov 29, 2019 0.0342 0.0350 0.0335 0.0345 476,300 +0.00(+0.88%)
Nov 27, 2019 0.0338 0.0349 0.0333 0.0342 636,600 +0.00(+1.18%)
Nov 26, 2019 0.0360 0.0360 0.0333 0.0338 2,124,307 -0.00(-3.15%)
Nov 25, 2019 0.0370 0.0370 0.0336 0.0349 2,515,574 +0.00(+2.05%)
Nov 22, 2019 0.0335 0.0355 0.0335 0.0342 1,974,500 +0.00(+0.00%)
Nov 21, 2019 0.0364 0.0365 0.0332 0.0342 5,670,934 -0.00(-6.30%)
Nov 20, 2019 0.0372 0.0372 0.0359 0.0365 1,381,813 -0.00(-1.08%)
Nov 19, 2019 0.0370 0.0370 0.0360 0.0369 1,564,903 +0.00(+2.50%)
Nov 18, 2019 0.0335 0.0364 0.0335 0.0360 4,232,502 +0.00(+6.51%)
Nov 15, 2019 0.0350 0.0351 0.0331 0.0338 1,149,700 -0.00(-0.59%)
Nov 14, 2019 0.0370 0.0370 0.0334 0.0340 2,852,942 -0.00(-4.23%)
Nov 13, 2019 0.0350 0.0355 0.0340 0.0355 2,020,857 +0.00(+1.43%)
Nov 12, 2019 0.0331 0.0350 0.0331 0.0350 2,405,977 +0.00(+0.00%)
Nov 11, 2019 0.0359 0.0359 0.0333 0.0350 2,400,626 +0.00(+0.00%)
Nov 08, 2019 0.0360 0.0360 0.0341 0.0350 1,956,300 +0.00(+0.00%)
Nov 07, 2019 0.0353 0.0361 0.0330 0.0350 2,553,421 -0.00(-0.85%)
Nov 06, 2019 0.0367 0.0368 0.0351 0.0353 721,233 +0.00(+0.57%)
Nov 05, 2019 0.0370 0.0370 0.0340 0.0351 3,257,895 -0.00(-2.23%)
Nov 04, 2019 0.0340 0.0361 0.0330 0.0359 3,379,223 +0.00(+7.16%)
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.