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 (%)
Apr 30, 2018 0.0509 0.0578 0.0500 0.0540 4,782,868 +0.00(+4.85%)
Apr 27, 2018 0.0505 0.0515 0.0495 0.0515 373,980 +0.00(+1.98%)
Apr 26, 2018 0.0510 0.0510 0.0486 0.0505 490,858 +0.00(+0.20%)
Apr 25, 2018 0.0520 0.0520 0.0488 0.0504 1,272,856 -0.00(-1.18%)
Apr 24, 2018 0.0510 0.0520 0.0499 0.0510 640,934 -0.00(-1.54%)
Apr 23, 2018 0.0510 0.0520 0.0500 0.0518 1,900,998 +0.00(+3.60%)
Apr 20, 2018 0.0525 0.0525 0.0500 0.0500 710,392 -0.00(-3.66%)
Apr 19, 2018 0.0530 0.0530 0.0501 0.0519 929,742 -0.00(-2.08%)
Apr 18, 2018 0.0515 0.0545 0.0500 0.0530 2,834,447 +0.00(+0.95%)
Apr 17, 2018 0.0512 0.0525 0.0500 0.0525 2,965,317 +0.00(+1.94%)
Apr 16, 2018 0.0525 0.0530 0.0500 0.0515 1,599,471 -0.00(-1.72%)
Apr 13, 2018 0.0510 0.0530 0.0500 0.0524 650,888 -0.00(-1.13%)
Apr 12, 2018 0.0525 0.0545 0.0520 0.0530 941,311 +0.00(+0.00%)
Apr 11, 2018 0.0530 0.0550 0.0530 0.0530 706,019 -0.00(-1.58%)
Apr 10, 2018 0.0530 0.0550 0.0525 0.0539 642,387 +0.00(+1.60%)
Apr 09, 2018 0.0490 0.0540 0.0490 0.0530 919,266 +0.00(+4.95%)
Apr 06, 2018 0.0505 0.0505 0.0491 0.0505 644,472 +0.00(+0.00%)
Apr 05, 2018 0.0480 0.0525 0.0480 0.0505 657,649 -0.00(-0.98%)
Apr 04, 2018 0.0480 0.0514 0.0480 0.0510 696,571 +0.00(+0.99%)
Apr 03, 2018 0.0503 0.0525 0.0495 0.0505 888,148 -0.00(-3.81%)
Apr 02, 2018 0.0530 0.0539 0.0504 0.0525 1,301,580 -0.00(-0.57%)
Mar 29, 2018 0.0528 0.0528 0.0528 0 +0.00(+4.14%)
Mar 28, 2018 0.0549 0.0549 0.0480 0.0507 562,742 -0.00(-6.11%)
Mar 27, 2018 0.0488 0.0545 0.0481 0.0540 1,118,441 +0.00(+4.85%)
Mar 26, 2018 0.0465 0.0529 0.0465 0.0515 1,616,430 +0.00(+7.29%)
Mar 23, 2018 0.0475 0.0490 0.0465 0.0480 572,362 +0.00(+1.05%)
Mar 22, 2018 0.0478 0.0490 0.0475 0.0475 1,034,280 -0.00(-3.06%)
Mar 21, 2018 0.0508 0.0525 0.0472 0.0490 999,047 -0.00(-2.00%)
Mar 20, 2018 0.0513 0.0513 0.0472 0.0500 673,493 +0.00(+0.20%)
Mar 19, 2018 0.0500 0.0500 0.0471 0.0499 1,378,579 -0.00(-0.20%)
Mar 16, 2018 0.0503 0.0520 0.0487 0.0500 1,571,998 +0.00(+0.00%)
Mar 15, 2018 0.0475 0.0510 0.0475 0.0500 904,027 +0.00(+0.00%)
Mar 14, 2018 0.0476 0.0530 0.0475 0.0500 1,787,780 +0.00(+5.04%)
Mar 13, 2018 0.0490 0.0490 0.0463 0.0476 2,163,621 -0.00(-3.84%)
Mar 12, 2018 0.0519 0.0524 0.0460 0.0495 4,143,180 -0.00(-6.07%)
Mar 09, 2018 0.0512 0.0527 0.0504 0.0527 559,640 +0.00(+0.96%)
Mar 08, 2018 0.0520 0.0530 0.0500 0.0522 1,194,941 +0.00(+0.38%)
Mar 07, 2018 0.0510 0.0550 0.0510 0.0520 975,372 -0.00(-3.70%)
Mar 06, 2018 0.0530 0.0561 0.0510 0.0540 705,812 -0.00(-3.71%)
Mar 05, 2018 0.0554 0.0564 0.0530 0.0561 1,430,113 +0.00(+1.41%)
Mar 02, 2018 0.0530 0.0570 0.0530 0.0553 754,579 +0.00(+0.55%)
Mar 01, 2018 0.0540 0.0578 0.0530 0.0550 811,269 -0.00(-2.63%)
Feb 28, 2018 0.0550 0.0589 0.0510 0.0565 733,727 +0.00(+2.89%)
Feb 27, 2018 0.0584 0.0584 0.0510 0.0549 1,624,932 -0.00(-2.14%)
Feb 26, 2018 0.0568 0.0610 0.0505 0.0561 4,751,143 -0.00(-1.58%)
Feb 23, 2018 0.0680 0.0700 0.0556 0.0570 6,866,472 -0.01(-18.45%)
Feb 22, 2018 0.0680 0.0699 951,813 -0.00(-1.54%)
Feb 21, 2018 0.0712 0.0718 0.0700 0.0710 621,505 +0.00(+0.70%)
Feb 20, 2018 0.0694 0.0710 0.0690 0.0705 554,173 -0.00(-0.56%)
Feb 16, 2018 0.0709 0.0709 0.0709 0 +0.00(+1.29%)
Feb 15, 2018 0.0700 0.0710 0.0674 0.0700 625,482 +0.00(+0.00%)
Feb 14, 2018 0.0663 0.0700 0.0663 0.0700 734,439 +0.00(+0.57%)
Feb 13, 2018 0.0663 0.0663 0.0645 0.0696 888,230 +0.00(+0.00%)
Feb 12, 2018 0.0600 0.0696 0.0600 0.0696 1,192,057 +0.00(+2.50%)
Feb 09, 2018 0.0700 0.0710 0.0660 0.0679 1,132,353 -0.00(-3.00%)
Feb 08, 2018 0.0690 0.0704 0.0662 0.0700 705,403 +0.00(+2.78%)
Feb 07, 2018 0.0682 0.0699 0.0660 0.0681 673,248 +0.00(+3.20%)
Feb 06, 2018 0.0658 0.0709 0.0650 0.0660 1,898,679 +0.00(+0.00%)
Feb 05, 2018 0.0680 0.0718 0.0660 0.0660 1,384,042 -0.00(-3.08%)
Feb 02, 2018 0.0704 0.0730 0.0681 0.0681 1,292,128 -0.00(-2.30%)
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.