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 (%)
Dec 30, 2016 0.1489 0.1489 0.1489 0 -0.00(-0.73%)
Dec 29, 2016 0.1457 0.1540 0.1430 0.1500 1,806,803 +0.00(+2.39%)
Dec 28, 2016 0.1470 0.1559 0.1446 0.1465 3,743,796 -0.00(-0.34%)
Dec 27, 2016 0.1313 0.1482 0.1300 0.1470 4,513,824 +0.02(+11.79%)
Dec 23, 2016 0.1315 0.1315 0.1315 0 -0.01(-5.05%)
Dec 22, 2016 0.1449 0.1525 0.1350 0.1385 6,904,843 -0.01(-8.15%)
Dec 21, 2016 0.1542 0.1689 0.1470 0.1508 11,883,665 -0.00(-0.80%)
Dec 20, 2016 0.1430 0.1580 0.1420 0.1520 7,266,121 +0.01(+5.56%)
Dec 19, 2016 0.1450 0.1480 0.1415 0.1440 3,011,074 +0.00(+2.49%)
Dec 16, 2016 0.1385 0.1469 0.1370 0.1405 2,599,167 +0.00(+0.36%)
Dec 15, 2016 0.1450 0.1489 0.1300 0.1400 6,054,895 +0.00(+0.00%)
Dec 14, 2016 0.1280 0.1410 0.1280 0.1400 7,222,921 +0.01(+10.98%)
Dec 13, 2016 0.1215 0.1315 0.1125 0.1262 6,715,916 -0.00(-1.45%)
Dec 12, 2016 0.1165 0.1470 0.1050 0.1280 13,968,341 +0.01(+6.49%)
Dec 09, 2016 0.1573 0.1575 0.1000 0.1202 23,521,984 -0.04(-23.19%)
Dec 08, 2016 0.1235 0.1595 0.1150 0.1565 26,789,416 +0.04(+37.28%)
Dec 07, 2016 0.0907 0.1160 0.0877 0.1140 17,241,320 +0.02(+27.37%)
Dec 06, 2016 0.0871 0.0903 0.0827 0.0895 12,711,616 +0.01(+6.71%)
Dec 05, 2016 0.0720 0.0900 0.0700 0.0839 16,683,072 +0.01(+19.48%)
Dec 02, 2016 0.0650 0.0740 0.0640 0.0702 5,157,771 +0.00(+4.00%)
Dec 01, 2016 0.0665 0.0704 0.0637 0.0675 5,990,459 +0.00(+3.85%)
Nov 30, 2016 0.0765 0.0783 0.0530 0.0650 20,066,970 -0.01(-8.32%)
Nov 29, 2016 0.0525 0.0770 0.0500 0.0709 26,941,486 +0.02(+42.37%)
Nov 28, 2016 0.0500 0.0510 0.0450 0.0498 1,980,630 -0.00(-0.40%)
Nov 25, 2016 0.0480 0.0520 0.0457 0.0500 2,089,678 +0.00(+4.17%)
Nov 23, 2016 0.0480 0.0480 0.0480 0 +0.00(+6.67%)
Nov 22, 2016 0.0489 0.0500 0.0440 0.0450 3,384,942 -0.00(-2.81%)
Nov 21, 2016 0.0527 0.0580 0.0450 0.0463 4,305,227 -0.01(-12.14%)
Nov 18, 2016 0.0575 0.0630 0.0500 0.0527 8,410,241 -0.00(-4.36%)
Nov 17, 2016 0.0403 0.0650 0.0403 0.0551 19,563,296 +0.02(+37.75%)
Nov 16, 2016 0.0355 0.0411 0.0325 0.0400 6,891,183 +0.00(+14.29%)
Nov 15, 2016 0.0365 0.0380 0.0320 0.0350 1,680,935 -0.00(-5.07%)
Nov 14, 2016 0.0290 0.0385 0.0285 0.0369 3,718,934 +0.01(+29.37%)
Nov 11, 2016 0.0301 0.0308 0.0230 0.0285 4,583,130 -0.00(-5.63%)
Nov 10, 2016 0.0336 0.0340 0.0280 0.0302 8,554,700 +0.00(+0.67%)
Nov 09, 2016 0.0335 0.0335 0.0300 0.0300 6,919,699 -0.00(-9.09%)
Nov 08, 2016 0.0340 0.0380 0.0320 0.0330 5,512,502 -0.00(-3.08%)
Nov 07, 2016 0.0348 0.0360 0.0330 0.0340 3,002,399 -0.00(-2.01%)
Nov 04, 2016 0.0350 0.0364 0.0340 0.0348 2,159,592 -0.00(-0.71%)
Nov 03, 2016 0.0360 0.0385 0.0350 0.0350 2,964,776 -0.00(-5.41%)
Nov 02, 2016 0.0380 0.0385 0.0360 0.0370 2,017,369 -0.00(-2.63%)
Nov 01, 2016 0.0372 0.0399 0.0350 0.0380 4,790,755 +0.00(+2.70%)
Oct 31, 2016 0.0395 0.0395 0.0350 0.0370 3,342,584 -0.00(-2.35%)
Oct 28, 2016 0.0377 0.0385 0.0356 0.0379 2,932,484 -0.00(-1.58%)
Oct 27, 2016 0.0410 0.0410 0.0373 0.0385 4,697,012 -0.00(-5.87%)
Oct 26, 2016 0.0432 0.0450 0.0396 0.0409 7,666,661 -0.00(-2.39%)
Oct 25, 2016 0.0393 0.0488 0.0393 0.0419 13,148,118 +0.00(+4.23%)
Oct 24, 2016 0.0395 0.0410 0.0380 0.0402 12,143,796 +0.00(+3.61%)
Oct 21, 2016 0.0375 0.0410 0.0351 0.0388 7,372,400 +0.00(+3.47%)
Oct 20, 2016 0.0382 0.0399 0.0360 0.0375 2,890,910 -0.00(-5.06%)
Oct 19, 2016 0.0413 0.0425 0.0365 0.0395 5,957,765 -0.00(-0.75%)
Oct 18, 2016 0.0363 0.0400 0.0342 0.0398 4,188,947 +0.00(+10.56%)
Oct 17, 2016 0.0372 0.0395 0.0310 0.0360 1,711,196 +0.00(+2.27%)
Oct 14, 2016 0.0369 0.0375 0.0350 0.0352 2,726,185 -0.00(-0.85%)
Oct 13, 2016 0.0385 0.0385 0.0352 0.0355 1,167,654 -0.00(-6.08%)
Oct 12, 2016 0.0353 0.0385 0.0365 0.0378 1,875,551 +0.00(+3.56%)
Oct 11, 2016 0.0383 0.0395 0.0352 0.0365 1,122,981 -0.00(-7.59%)
Oct 10, 2016 0.0382 0.0400 0.0370 0.0395 2,279,197 +0.00(+4.25%)
Oct 07, 2016 0.0398 0.0400 0.0355 0.0379 1,576,875 -0.00(-4.07%)
Oct 06, 2016 0.0405 0.0420 0.0351 0.0395 1,767,384 -0.00(-3.64%)
Oct 05, 2016 0.0448 0.0448 0.0390 0.0410 6,434,264 -0.00(-8.91%)
Oct 04, 2016 0.0382 0.0455 0.0340 0.0450 8,742,573 +0.01(+25.00%)
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.