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 29, 2018 0.0700 0.0700 0.0667 0.0683 882,060 -0.00(-1.01%)
Jun 28, 2018 0.0678 0.0700 0.0662 0.0690 1,502,198 +0.00(+0.00%)
Jun 27, 2018 0.0700 0.0710 0.0655 0.0690 1,577,778 -0.00(-2.40%)
Jun 26, 2018 0.0740 0.0750 0.0682 0.0707 5,266,236 -0.00(-4.07%)
Jun 25, 2018 0.0733 0.0750 0.0710 0.0737 2,821,834 -0.00(-0.41%)
Jun 22, 2018 0.0769 0.0780 0.0727 0.0740 2,946,669 -0.00(-1.33%)
Jun 21, 2018 0.0765 0.0780 0.0750 0.0750 1,327,207 +0.00(+0.00%)
Jun 20, 2018 0.0779 0.0780 0.0720 0.0750 1,405,010 +0.00(+1.35%)
Jun 19, 2018 0.0794 0.0814 0.0711 0.0740 5,159,074 -0.01(-7.38%)
Jun 18, 2018 0.0845 0.0885 0.0765 0.0799 6,055,738 -0.00(-4.88%)
Jun 15, 2018 0.0846 0.0846 0.0840 3,453,230 -0.00(-0.71%)
Jun 14, 2018 0.0765 0.0880 0.0735 0.0846 7,674,881 +0.01(+15.10%)
Jun 13, 2018 0.1030 0.1050 0.0730 0.0735 20,982,132 -0.02(-25.23%)
Jun 12, 2018 0.0875 0.1040 0.0875 0.0983 14,492,323 +0.01(+16.33%)
Jun 11, 2018 0.0700 0.0853 0.0690 0.0845 12,948,750 +0.02(+24.26%)
Jun 08, 2018 0.0654 0.0690 0.0645 0.0680 5,680,588 +0.00(+5.10%)
Jun 07, 2018 0.0550 0.0680 0.0535 0.0647 7,276,333 +0.01(+19.59%)
Jun 06, 2018 0.0502 0.0550 0.0500 0.0541 2,821,183 +0.00(+7.77%)
Jun 05, 2018 0.0512 0.0524 0.0500 0.0502 2,797,597 -0.00(-1.57%)
Jun 04, 2018 0.0512 0.0529 0.0500 0.0510 5,098,974 -0.00(-2.86%)
Jun 01, 2018 0.0519 0.0525 0.0500 0.0525 2,476,384 +0.00(+1.16%)
May 31, 2018 0.0519 0.0529 0.0504 0.0519 2,337,071 +0.00(+0.00%)
May 30, 2018 0.0514 0.0522 0.0500 0.0519 1,752,985 +0.00(+3.80%)
May 29, 2018 0.0520 0.0529 0.0500 0.0500 2,673,481 -0.00(-4.72%)
May 25, 2018 0.0525 0.0525 0.0525 0 +0.00(+3.09%)
May 24, 2018 0.0517 0.0529 0.0500 0.0509 1,544,909 -0.00(-1.93%)
May 23, 2018 0.0529 0.0529 0.0505 0.0519 1,671,091 +0.00(+0.00%)
May 22, 2018 0.0535 0.0535 0.0500 0.0519 2,664,097 +0.00(+3.80%)
May 21, 2018 0.0506 0.0538 0.0500 0.0500 6,067,300 -0.00(-2.91%)
May 18, 2018 0.0580 0.0580 0.0500 0.0515 6,258,371 +0.00(+0.19%)
May 17, 2018 0.0550 0.0576 0.0500 0.0514 4,727,227 -0.00(-4.64%)
May 16, 2018 0.0513 0.0558 0.0501 0.0539 3,123,729 +0.00(+6.10%)
May 15, 2018 0.0500 0.0520 0.0485 0.0508 2,022,178 +0.00(+0.99%)
May 14, 2018 0.0540 0.0540 0.0495 0.0503 2,469,494 -0.00(-0.40%)
May 11, 2018 0.0495 0.0540 0.0490 0.0505 3,031,747 +0.00(+0.60%)
May 10, 2018 0.0566 0.0598 0.0490 0.0502 3,367,606 -0.01(-13.30%)
May 09, 2018 0.0612 0.0625 0.0521 0.0579 4,015,664 -0.00(-1.86%)
May 08, 2018 0.0518 0.0625 0.0490 0.0590 2,319,714 +0.01(+18.00%)
May 07, 2018 0.0511 0.0528 0.0492 0.0500 3,047,887 -0.00(-2.15%)
May 04, 2018 0.0517 0.0528 0.0490 0.0511 2,815,014 -0.00(-1.73%)
May 03, 2018 0.0520 0.0530 0.0505 0.0520 1,552,409 +0.00(+0.00%)
May 02, 2018 0.0560 0.0560 0.0500 0.0520 2,451,174 -0.00(-3.53%)
May 01, 2018 0.0555 0.0574 0.0536 0.0539 2,096,298 -0.00(-0.19%)
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%)
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.