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%)
Feb 01, 2018 0.0775 0.0775 0.0680 0.0697 1,464,560 -0.00(-3.06%)
Jan 31, 2018 0.0760 0.0760 0.0700 0.0719 1,562,531 -0.00(-4.01%)
Jan 30, 2018 0.0715 0.0757 0.0710 0.0749 2,158,604 +0.00(+1.35%)
Jan 29, 2018 0.0700 0.0760 0.0700 0.0739 1,415,640 +0.00(+1.23%)
Jan 26, 2018 0.0800 0.0800 0.0705 0.0730 2,228,191 -0.01(-6.41%)
Jan 25, 2018 0.0760 0.0800 0.0740 0.0780 1,902,268 +0.00(+0.00%)
Jan 24, 2018 0.0795 0.0800 0.0730 0.0780 1,993,629 +0.00(+6.83%)
Jan 23, 2018 0.0755 0.0760 0.0725 0.0730 2,136,576 +0.00(+0.72%)
Jan 22, 2018 0.0710 0.0770 0.0680 0.0725 2,651,138 +0.00(+2.24%)
Jan 19, 2018 0.0717 0.0730 0.0690 0.0709 1,826,488 -0.00(-2.61%)
Jan 18, 2018 0.0778 0.0789 0.0700 0.0728 2,919,432 -0.00(-5.45%)
Jan 17, 2018 0.0715 0.0779 0.0715 0.0770 4,423,155 +0.00(+5.91%)
Jan 16, 2018 0.0673 0.0744 0.0669 0.0727 4,822,192 +0.01(+7.54%)
Jan 12, 2018 0.0676 0.0676 0.0676 0 +0.00(+1.50%)
Jan 11, 2018 0.0642 0.0680 0.0642 0.0666 2,716,099 +0.00(+4.06%)
Jan 10, 2018 0.0607 0.0680 0.0585 0.0640 4,127,569 +0.00(+4.07%)
Jan 09, 2018 0.0612 0.0640 0.0581 0.0615 1,517,804 -0.00(-2.04%)
Jan 08, 2018 0.0625 0.0630 0.0600 0.0628 1,849,690 +0.00(+4.64%)
Jan 05, 2018 0.0540 0.0640 0.0540 0.0600 2,634,788 +0.00(+6.19%)
Jan 04, 2018 0.0680 0.0680 0.0558 0.0565 4,645,139 -0.00(-7.38%)
Jan 03, 2018 0.0640 0.0650 0.0600 0.0610 5,129,451 +0.00(+0.00%)
Jan 02, 2018 0.0563 0.0614 0.0558 0.0610 5,376,908 +0.01(+9.32%)
Dec 29, 2017 0.0558 0.0558 0.0558 0 +0.00(+5.28%)
Dec 28, 2017 0.0519 0.0535 0.0519 0.0530 2,131,589 +0.00(+2.12%)
Dec 27, 2017 0.0522 0.0545 0.0471 0.0519 2,718,398 +0.00(+3.80%)
Dec 26, 2017 0.0555 0.0555 0.0470 0.0500 5,814,782 -0.00(-7.41%)
Dec 22, 2017 0.0575 0.0575 0.0540 0.0540 2,401,368 -0.00(-3.57%)
Dec 21, 2017 0.0620 0.0620 0.0550 0.0560 1,524,253 -0.00(-6.67%)
Dec 20, 2017 0.0609 0.0618 0.0575 0.0600 1,297,999 -0.00(-1.23%)
Dec 19, 2017 0.0592 0.0620 0.0586 0.0607 945,291 +0.00(+1.25%)
Dec 18, 2017 0.0633 0.0649 0.0586 0.0600 2,839,002 -0.00(-5.51%)
Dec 15, 2017 0.0612 0.0648 0.0600 0.0635 1,658,944 +0.00(+2.42%)
Dec 14, 2017 0.0596 0.0620 0.0580 0.0620 1,213,390 +0.00(+3.77%)
Dec 13, 2017 0.0595 0.0620 0.0586 0.0597 1,411,631 -0.00(-3.47%)
Dec 12, 2017 0.0593 0.0637 0.0589 0.0619 1,446,552 +0.00(+0.00%)
Dec 11, 2017 0.0560 0.0638 0.0538 0.0619 2,687,763 +0.01(+14.63%)
Dec 08, 2017 0.0620 0.0620 0.0541 0.0540 2,720,907 -0.01(-10.30%)
Dec 07, 2017 0.0675 0.0685 0.0560 0.0602 3,478,917 -0.01(-10.81%)
Dec 06, 2017 0.0682 0.0700 0.0670 0.0675 2,169,666 -0.00(-0.74%)
Dec 05, 2017 0.0570 0.0700 0.0569 0.0680 6,881,950 +0.01(+19.53%)
Dec 04, 2017 0.0575 0.0585 0.0540 0.0569 2,525,372 -0.00(-0.02%)
Dec 01, 2017 0.0498 0.0585 0.0498 0.0569 4,444,793 +0.01(+18.54%)
Nov 30, 2017 0.0530 0.0539 0.0470 0.0480 2,074,172 -0.00(-9.26%)
Nov 29, 2017 0.0461 0.0574 0.0452 0.0529 3,843,097 +0.01(+12.55%)
Nov 28, 2017 0.0370 0.0589 0.0355 0.0470 10,762,607 +0.01(+25.38%)
Nov 27, 2017 0.0390 0.0400 0.0340 0.0375 2,337,636 -0.00(-3.88%)
Nov 24, 2017 0.0400 0.0405 0.0385 0.0390 897,380 -0.00(-3.70%)
Nov 22, 2017 0.0395 0.0410 0.0390 0.0405 563,835 +0.00(+2.53%)
Nov 21, 2017 0.0410 0.0420 0.0382 0.0395 1,828,310 -0.00(-5.95%)
Nov 20, 2017 0.0415 0.0430 0.0390 0.0420 794,977 +0.00(+1.20%)
Nov 17, 2017 0.0409 0.0433 0.0380 0.0415 1,186,791 +0.00(+3.75%)
Nov 16, 2017 0.0375 0.0444 0.0353 0.0400 2,975,546 +0.00(+9.29%)
Nov 15, 2017 0.0352 0.0400 0.0335 0.0366 2,877,476 +0.00(+1.67%)
Nov 14, 2017 0.0369 0.0370 0.0326 0.0360 1,335,231 -0.00(-2.70%)
Nov 13, 2017 0.0347 0.0375 0.0321 0.0370 1,563,496 +0.00(+3.06%)
Nov 10, 2017 0.0323 0.0375 0.0320 0.0359 4,114,196 +0.00(+8.79%)
Nov 09, 2017 0.0390 0.0410 0.0302 0.0330 13,206,909 -0.01(-14.29%)
Nov 08, 2017 0.0400 0.0444 0.0380 0.0385 2,850,520 -0.00(-3.75%)
Nov 07, 2017 0.0455 0.0458 0.0395 0.0400 3,656,970 -0.01(-12.09%)
Nov 06, 2017 0.0408 0.0459 0.0406 0.0455 2,757,304 +0.00(+8.33%)
Nov 03, 2017 0.0398 0.0440 0.0375 0.0420 3,876,971 +0.00(+3.70%)
Nov 02, 2017 0.0515 0.0531 0.0310 0.0405 34,263,976 -0.01(-25.00%)
Nov 01, 2017 0.0554 0.0570 0.0535 0.0540 1,914,625 +0.00(+0.93%)
Oct 31, 2017 0.0533 0.0568 0.0532 0.0535 889,655 -0.00(-0.93%)
Oct 30, 2017 0.0549 0.0580 0.0532 0.0540 2,272,808 -0.00(-0.92%)
Oct 27, 2017 0.0544 0.0580 0.0537 0.0545 922,994 +0.00(+1.87%)
Oct 26, 2017 0.0544 0.0590 0.0530 0.0535 806,629 -0.00(-2.73%)
Oct 25, 2017 0.0563 0.0565 0.0525 0.0550 2,004,752 -0.00(-2.65%)
Oct 24, 2017 0.0561 0.0575 0.0540 0.0565 1,091,097 +0.00(+1.98%)
Oct 23, 2017 0.0556 0.0599 0.0542 0.0554 3,587,099 -0.00(-2.21%)
Oct 20, 2017 0.0575 0.0600 0.0545 0.0566 1,537,336 -0.00(-2.33%)
Oct 19, 2017 0.0565 0.0600 0.0565 0.0580 258,642 +0.00(+0.43%)
Oct 18, 2017 0.0595 0.0600 0.0564 0.0578 1,276,876 -0.00(-2.94%)
Oct 17, 2017 0.0580 0.0600 0.0575 0.0595 555,423 -0.00(-0.83%)
Oct 16, 2017 0.0583 0.0600 0.0558 0.0600 470,971 +0.00(+7.91%)
Oct 13, 2017 0.0612 0.0635 0.0550 0.0556 4,873,464 -0.01(-12.44%)
Oct 12, 2017 0.0600 0.0635 0.0580 0.0635 368,576 +0.00(+5.83%)
Oct 11, 2017 0.0620 0.0630 0.0585 0.0600 1,554,921 +0.00(+2.90%)
Oct 10, 2017 0.0555 0.0600 0.0555 0.0583 798,295 +0.00(+5.44%)
Oct 09, 2017 0.0595 0.0620 0.0530 0.0553 5,253,744 -0.01(-9.34%)
Oct 06, 2017 0.0609 0.0619 0.0580 0.0610 1,508,848 +0.00(+0.00%)
Oct 05, 2017 0.0620 0.0620 0.0580 0.0610 1,404,892 -0.00(-1.61%)
Oct 04, 2017 0.0565 0.0640 0.0565 0.0620 419,895 +0.00(+4.16%)
Oct 03, 2017 0.0570 0.0640 0.0570 0.0595 845,983 -0.00(-0.79%)
Oct 02, 2017 0.0570 0.0600 0.0530 0.0600 5,845,457 +0.00(+3.45%)
Sep 29, 2017 0.0609 0.0620 0.0570 0.0580 1,693,910 -0.00(-3.17%)
Sep 28, 2017 0.0640 0.0640 0.0590 0.0599 1,255,828 -0.00(-6.41%)
Sep 27, 2017 0.0633 0.0649 0.0610 0.0640 586,595 +0.00(+1.11%)
Sep 26, 2017 0.0630 0.0650 0.0626 0.0633 472,621 -0.00(-0.16%)
Sep 25, 2017 0.0650 0.0652 0.0624 0.0634 1,465,986 -0.00(-2.31%)
Sep 22, 2017 0.0650 0.0670 0.0622 0.0649 1,908,394 -0.00(-2.41%)
Sep 21, 2017 0.0670 0.0700 0.0650 0.0665 902,096 -0.00(-6.07%)
Sep 20, 2017 0.0708 0.0709 0.0650 0.0708 1,700,698 +0.00(+0.00%)
Sep 19, 2017 0.0700 0.0710 0.0690 0.0708 1,257,434 +0.00(+1.15%)
Sep 18, 2017 0.0696 0.0710 0.0690 0.0700 1,466,257 +0.00(+1.29%)
Sep 15, 2017 0.0699 0.0710 0.0690 0.0691 1,061,832 -0.00(-1.13%)
Sep 14, 2017 0.0600 0.0740 0.0600 0.0699 4,210,992 +0.01(+16.50%)
Sep 13, 2017 0.0609 0.0630 0.0590 0.0600 2,018,957 -0.00(-0.83%)
Sep 12, 2017 0.0599 0.0610 0.0580 0.0605 651,227 +0.00(+2.54%)
Sep 11, 2017 0.0583 0.0600 0.0576 0.0590 1,185,284 +0.00(+0.00%)
Sep 08, 2017 0.0575 0.0600 0.0573 0.0590 698,883 -0.00(-1.67%)
Sep 07, 2017 0.0595 0.0626 0.0565 0.0600 2,860,757 +0.00(+1.69%)
Sep 06, 2017 0.0581 0.0600 0.0580 0.0590 1,365,665 +0.00(+0.85%)
Sep 05, 2017 0.0591 0.0615 0.0563 0.0585 1,019,370 -0.00(-2.50%)
Sep 01, 2017 0.0605 0.0628 0.0580 0.0600 1,461,291 +0.00(+0.00%)
Aug 31, 2017 0.0605 0.0620 0.0595 0.0600 1,960,768 -0.00(-2.44%)
Aug 30, 2017 0.0638 0.0639 0.0600 0.0615 814,612 -0.00(-3.76%)
Aug 29, 2017 0.0634 0.0639 0.0620 0.0639 581,120 +0.00(+0.24%)
Aug 28, 2017 0.0639 0.0649 0.0622 0.0638 822,253 -0.00(-0.23%)
Aug 25, 2017 0.0628 0.0640 0.0622 0.0639 401,925 +0.00(+0.00%)
Aug 24, 2017 0.0630 0.0650 0.0620 0.0639 443,332 +0.00(+0.31%)
Aug 23, 2017 0.0656 0.0656 0.0630 0.0637 816,769 +0.00(+0.31%)
Aug 22, 2017 0.0640 0.0669 0.0635 0.0635 1,232,932 -0.00(-3.79%)
Aug 21, 2017 0.0640 0.0681 0.0636 0.0660 1,384,208 +0.00(+0.00%)
Aug 18, 2017 0.0630 0.0660 0.0630 0.0660 614,337 +0.00(+0.76%)
Aug 17, 2017 0.0655 0.0660 0.0620 0.0655 396,625 +0.00(+0.77%)
Aug 16, 2017 0.0685 0.0685 0.0630 0.0650 851,885 +0.00(+0.00%)
Aug 15, 2017 0.0650 0.0690 0.0630 0.0650 1,237,561 +0.00(+0.00%)
Aug 14, 2017 0.0665 0.0699 0.0650 0.0650 2,457,802 -0.00(-4.41%)
Aug 11, 2017 0.0645 0.0699 0.0630 0.0680 1,501,352 -0.00(-4.23%)
Aug 10, 2017 0.0688 0.0725 0.0660 0.0710 860,908 +0.00(+2.88%)
Aug 09, 2017 0.0696 0.0729 0.0675 0.0690 824,791 -0.00(-1.40%)
Aug 08, 2017 0.0700 0.0730 0.0690 0.0700 1,491,215 -0.00(-1.39%)
Aug 07, 2017 0.0714 0.0730 0.0690 0.0710 1,405,248 -0.00(-0.31%)
Aug 04, 2017 0.0800 0.0800 0.0711 0.0712 1,730,187 -0.00(-2.47%)
Aug 03, 2017 0.0720 0.0734 0.0710 0.0730 1,083,428 +0.00(+2.79%)
Aug 02, 2017 0.0722 0.0740 0.0705 0.0710 1,230,554 -0.00(-4.09%)
Aug 01, 2017 0.0785 0.0794 0.0735 0.0741 837,981 -0.00(-3.83%)
Jul 31, 2017 0.0752 0.0799 0.0745 0.0770 1,346,154 +0.00(+1.58%)
Jul 28, 2017 0.0790 0.0819 0.0726 0.0758 2,069,407 -0.01(-7.45%)
Jul 27, 2017 0.0820 0.0820 0.0750 0.0819 1,996,255 -0.00(-0.12%)
Jul 26, 2017 0.0825 0.0850 0.0760 0.0820 3,070,603 +0.00(+0.00%)
Jul 25, 2017 0.0815 0.0870 0.0773 0.0820 2,538,325 +0.00(+2.63%)
Jul 24, 2017 0.0785 0.0820 0.0700 0.0799 1,731,768 +0.00(+2.45%)
Jul 21, 2017 0.0740 0.0900 0.0740 0.0780 2,604,074 +0.00(+3.99%)
Jul 20, 2017 0.0820 0.0705 0.0750 1,075,714 -0.00(-4.70%)
Jul 19, 2017 0.0880 0.0950 0.0700 0.0787 4,989,330 -0.01(-11.57%)
Jul 18, 2017 0.0825 0.0922 0.0800 0.0890 4,782,264 +0.01(+9.34%)
Jul 17, 2017 0.0700 0.0850 0.0700 0.0814 4,100,429 +0.01(+16.29%)
Jul 14, 2017 0.0680 0.0705 0.0671 0.0700 1,522,653 -0.00(-0.85%)
Jul 13, 2017 0.0720 0.0720 0.0671 0.0706 1,051,855 -0.00(-0.56%)
Jul 12, 2017 0.0705 0.0710 0.0700 0.0710 1,269,080 +0.00(+1.42%)
Jul 11, 2017 0.0718 0.0738 0.0681 0.0700 1,335,638 -0.00(-3.94%)
Jul 10, 2017 0.0680 0.0750 0.0670 0.0729 3,047,433 +0.01(+8.77%)
Jul 07, 2017 0.0670 0.0700 0.0650 0.0670 1,073,000 +0.00(+1.67%)
Jul 06, 2017 0.0609 0.0680 0.0575 0.0659 1,886,177 +0.01(+10.02%)
Jul 05, 2017 0.0578 0.0600 0.0555 0.0599 852,457 +0.00(+3.28%)
Jul 03, 2017 0.0600 0.0600 0.0570 0.0580 440,634 +0.00(+3.31%)
Jun 30, 2017 0.0549 0.0580 0.0540 0.0561 785,270 +0.00(+2.07%)
Jun 29, 2017 0.0543 0.0550 0.0530 0.0550 1,085,944 +0.00(+3.58%)
Jun 28, 2017 0.0535 0.0540 0.0500 0.0531 1,247,587 -0.00(-0.75%)
Jun 27, 2017 0.0545 0.0550 0.0514 0.0535 2,587,133 -0.00(-1.83%)
Jun 26, 2017 0.0540 0.0550 0.0490 0.0545 3,455,283 -0.00(-0.91%)
Jun 23, 2017 0.0578 0.0600 0.0540 0.0550 3,591,535 +0.00(+0.00%)
Jun 22, 2017 0.0590 0.0600 0.0537 0.0550 6,749,138 -0.00(-8.03%)
Jun 21, 2017 0.0590 0.0604 0.0560 0.0598 1,694,733 +0.00(+4.00%)
Jun 20, 2017 0.0585 0.0609 0.0575 0.0575 2,647,616 -0.00(-1.71%)
Jun 19, 2017 0.0599 0.0605 0.0580 0.0585 935,876 -0.00(-3.31%)
Jun 16, 2017 0.0592 0.0609 0.0580 0.0605 2,886,696 +0.00(+0.17%)
Jun 15, 2017 0.0600 0.0640 0.0586 0.0604 1,268,643 +0.00(+0.67%)
Jun 14, 2017 0.0600 0.0639 0.0586 0.0600 4,540,544 +0.00(+0.82%)
Jun 13, 2017 0.0625 0.0630 0.0595 0.0595 2,859,725 -0.00(-1.14%)
Jun 12, 2017 0.0630 0.0649 0.0595 0.0602 1,601,329 -0.00(-7.24%)
Jun 09, 2017 0.0585 0.0649 0.0585 0.0649 717,627 +0.00(+8.17%)
Jun 08, 2017 0.0625 0.0655 0.0590 0.0600 3,149,602 -0.00(-5.51%)
Jun 07, 2017 0.0640 0.0650 0.0615 0.0635 778,364 -0.00(-2.16%)
Jun 06, 2017 0.0664 0.0679 0.0630 0.0649 2,206,396 -0.00(-3.13%)
Jun 05, 2017 0.0686 0.0705 0.0650 0.0670 1,563,338 -0.00(-4.15%)
Jun 02, 2017 0.0685 0.0700 0.0650 0.0699 8,125,190 +0.00(+4.48%)
Jun 01, 2017 0.0665 0.0670 0.0629 0.0669 5,582,236 +0.00(+2.92%)
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%)
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.