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 (%)
Aug 31, 2018 0.0525 0.0525 0.0525 0 -0.00(-2.78%)
Aug 30, 2018 0.0521 0.0540 0.0511 0.0540 1,101,113 -0.00(-1.28%)
Aug 29, 2018 0.0522 0.0549 0.0521 0.0547 1,049,172 -0.00(-0.18%)
Aug 28, 2018 0.0521 0.0550 0.0521 0.0548 1,013,952 +0.00(+5.18%)
Aug 27, 2018 0.0560 0.0560 0.0515 0.0521 1,764,967 -0.00(-4.93%)
Aug 24, 2018 0.0540 0.0580 0.0525 0.0548 649,300 +0.00(+1.11%)
Aug 23, 2018 0.0571 0.0571 0.0540 0.0542 3,575,910 -0.00(-3.21%)
Aug 22, 2018 0.0570 0.0570 0.0545 0.0560 2,294,674 -0.00(-1.75%)
Aug 21, 2018 0.0573 0.0590 0.0545 0.0570 801,630 -0.00(-1.72%)
Aug 20, 2018 0.0560 0.0600 0.0540 0.0580 3,180,788 -0.00(-2.19%)
Aug 17, 2018 0.0590 0.0593 0.0560 0.0593 561,000 +0.00(+2.24%)
Aug 16, 2018 0.0562 0.0598 0.0525 0.0580 1,107,499 +0.00(+3.20%)
Aug 15, 2018 0.0548 0.0562 0.0540 0.0562 1,665,504 +0.00(+2.00%)
Aug 14, 2018 0.0558 0.0567 0.0547 0.0551 1,704,856 -0.00(-2.13%)
Aug 13, 2018 0.0580 0.0599 0.0560 0.0563 525,901 +0.00(+0.54%)
Aug 10, 2018 0.0551 0.0600 0.0551 0.0560 715,900 -0.00(-2.61%)
Aug 09, 2018 0.0576 0.0600 0.0551 0.0575 326,915 +0.00(+0.17%)
Aug 08, 2018 0.0555 0.0600 0.0550 0.0574 1,189,286 -0.00(-1.03%)
Aug 07, 2018 0.0585 0.0620 0.0550 0.0580 510,399 -0.00(-3.33%)
Aug 06, 2018 0.0615 0.0620 0.0571 0.0600 1,201,653 +0.00(+0.84%)
Aug 03, 2018 0.0620 0.0620 0.0580 0.0595 1,300,500 -0.00(-4.03%)
Aug 02, 2018 0.0582 0.0620 0.0564 0.0620 1,116,205 +0.00(+3.33%)
Aug 01, 2018 0.0573 0.0600 0.0550 0.0600 2,646,359 +0.00(+7.14%)
Jul 31, 2018 0.0604 0.0605 0.0553 0.0560 1,972,610 -0.00(-6.04%)
Jul 30, 2018 0.0610 0.0630 0.0589 0.0596 2,554,210 -0.00(-5.40%)
Jul 27, 2018 0.0635 0.0648 0.0610 0.0630 946,900 -0.00(-2.78%)
Jul 26, 2018 0.0610 0.0670 0.0610 0.0648 558,712 +0.00(+1.57%)
Jul 25, 2018 0.0648 0.0680 0.0620 0.0638 2,487,748 -0.00(-4.49%)
Jul 24, 2018 0.0690 0.0690 0.0650 0.0668 1,429,717 -0.00(-1.76%)
Jul 23, 2018 0.0720 0.0727 0.0680 0.0680 2,104,571 -0.00(-2.79%)
Jul 20, 2018 0.0660 0.0720 0.0660 0.0699 1,083,618 +0.00(+4.40%)
Jul 19, 2018 0.0660 0.0690 0.0660 0.0670 460,543 -0.00(-2.90%)
Jul 18, 2018 0.0675 0.0699 0.0650 0.0690 654,190 +0.00(+0.00%)
Jul 17, 2018 0.0675 0.0727 0.0660 0.0690 802,870 +0.00(+0.00%)
Jul 16, 2018 0.0654 0.0727 0.0640 0.0690 666,211 +0.00(+3.29%)
Jul 13, 2018 0.0670 0.0670 0.0635 0.0668 325,536 -0.00(-0.30%)
Jul 12, 2018 0.0658 0.0693 0.0635 0.0670 385,094 -0.00(-1.47%)
Jul 11, 2018 0.0610 0.0680 0.0610 0.0680 2,987,427 +0.01(+7.94%)
Jul 10, 2018 0.0650 0.0650 0.0610 0.0630 3,590,728 -0.00(-3.08%)
Jul 09, 2018 0.0643 0.0660 0.0627 0.0650 687,236 -0.00(-1.52%)
Jul 06, 2018 0.0690 0.0690 0.0625 0.0660 1,247,331 +0.00(+2.01%)
Jul 05, 2018 0.0650 0.0670 0.0625 0.0647 501,253 +0.00(+1.09%)
Jul 03, 2018 0.0640 0.0640 0.0640 0 -0.00(-4.33%)
Jul 02, 2018 0.0675 0.0690 0.0641 0.0669 3,614,636 -0.00(-2.05%)
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%)
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.