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 (%)
May 31, 2016 0.0678 0.0705 0.0675 0.0700 798,316 +0.00(+2.94%)
May 27, 2016 0.0680 0.0680 0.0680 0 +0.00(+0.74%)
May 26, 2016 0.0673 0.0686 0.0660 0.0675 390,006 -0.00(-1.43%)
May 25, 2016 0.0678 0.0690 0.0650 0.0685 682,332 +0.00(+0.85%)
May 24, 2016 0.0685 0.0690 0.0685 0.0679 721,510 +0.00(+0.59%)
May 23, 2016 0.0670 0.0680 0.0659 0.0675 580,997 -0.00(-0.74%)
May 20, 2016 0.0660 0.0680 0.0659 0.0680 538,768 +0.00(+2.41%)
May 19, 2016 0.0670 0.0695 0.0650 0.0664 499,917 -0.00(-0.90%)
May 18, 2016 0.0680 0.0685 0.0635 0.0670 1,168,453 -0.00(-1.33%)
May 17, 2016 0.0705 0.0715 0.0648 0.0679 1,495,401 -0.00(-4.18%)
May 16, 2016 0.0700 0.0710 0.0695 0.0709 737,208 +0.00(+1.96%)
May 13, 2016 0.0700 0.0700 0.0685 0.0695 1,636,643 -0.00(-0.71%)
May 12, 2016 0.0700 0.0710 0.0690 0.0700 1,636,743 +0.00(+0.14%)
May 11, 2016 0.0683 0.0705 0.0675 0.0699 723,810 +0.00(+1.30%)
May 10, 2016 0.0683 0.0700 0.0660 0.0690 850,237 +0.00(+1.62%)
May 09, 2016 0.0695 0.0710 0.0660 0.0679 1,215,633 -0.00(-4.10%)
May 06, 2016 0.0695 0.0730 0.0680 0.0708 2,273,483 +0.00(+1.46%)
May 05, 2016 0.0690 0.0698 0.0670 0.0698 1,172,835 +0.00(+2.62%)
May 04, 2016 0.0649 0.0698 0.0641 0.0680 966,565 +0.00(+4.94%)
May 03, 2016 0.0665 0.0665 0.0631 0.0648 1,190,934 -0.00(-1.82%)
May 02, 2016 0.0640 0.0680 0.0610 0.0660 2,000,381 -0.00(-3.63%)
Apr 29, 2016 0.0690 0.0695 0.0670 0.0685 699,091 -0.00(-0.17%)
Apr 28, 2016 0.0690 0.0700 0.0670 0.0686 1,192,612 -0.00(-0.33%)
Apr 27, 2016 0.0688 0.0690 0.0680 0.0688 645,088 +0.00(+0.48%)
Apr 26, 2016 0.0680 0.0700 0.0664 0.0685 1,464,870 -0.00(-0.72%)
Apr 25, 2016 0.0668 0.0700 0.0662 0.0690 1,117,418 +0.00(+3.06%)
Apr 22, 2016 0.0680 0.0700 0.0662 0.0669 779,853 -0.00(-1.54%)
Apr 21, 2016 0.0710 0.0710 0.0650 0.0680 1,222,151 -0.00(-4.23%)
Apr 20, 2016 0.0685 0.0710 0.0680 0.0710 726,952 +0.00(+1.43%)
Apr 19, 2016 0.0720 0.0720 0.0690 0.0700 1,400,019 -0.00(-1.41%)
Apr 18, 2016 0.0680 0.0720 0.0675 0.0710 1,541,306 +0.00(+2.90%)
Apr 15, 2016 0.0683 0.0725 0.0670 0.0690 1,219,676 -0.00(-0.70%)
Apr 14, 2016 0.0700 0.0750 0.0650 0.0695 2,335,821 +0.00(+1.79%)
Apr 13, 2016 0.0722 0.0750 0.0650 0.0683 1,412,878 -0.01(-7.75%)
Apr 12, 2016 0.0748 0.0779 0.0670 0.0740 2,560,839 -0.00(-4.76%)
Apr 11, 2016 0.0655 0.0790 0.0643 0.0777 2,942,870 +0.01(+19.74%)
Apr 08, 2016 0.0635 0.0662 0.0620 0.0649 3,023,941 +0.00(+7.26%)
Apr 07, 2016 0.0605 0.0609 0.0600 0.0605 1,138,152 +0.00(+0.00%)
Apr 06, 2016 0.0605 0.0615 0.0602 0.0605 1,200,630 -0.00(-0.99%)
Apr 05, 2016 0.0615 0.0630 0.0605 0.0611 731,621 -0.00(-2.40%)
Apr 04, 2016 0.0633 0.0650 0.0620 0.0626 831,738 -0.00(-2.19%)
Apr 01, 2016 0.0650 0.0650 0.0631 0.0640 513,250 -0.00(-1.08%)
Mar 31, 2016 0.0612 0.0652 0.0612 0.0647 1,029,531 +0.00(+4.39%)
Mar 30, 2016 0.0605 0.0650 0.0605 0.0620 611,628 -0.00(-0.02%)
Mar 29, 2016 0.0654 0.0655 0.0600 0.0620 1,097,442 -0.00(-1.60%)
Mar 28, 2016 0.0634 0.0660 0.0603 0.0630 1,033,676 -0.00(-0.71%)
Mar 24, 2016 0.0635 0.0635 0.0635 0 -0.00(-0.39%)
Mar 23, 2016 0.0638 0.0670 0.0630 0.0637 768,604 -0.00(-0.47%)
Mar 22, 2016 0.0700 0.0700 0.0637 0.0640 839,746 -0.00(-5.17%)
Mar 21, 2016 0.0699 0.0700 0.0660 0.0675 721,656 -0.00(-3.31%)
Mar 18, 2016 0.0700 0.0700 0.0638 0.0698 578,272 +0.00(+4.18%)
Mar 17, 2016 0.0653 0.0670 0.0630 0.0670 692,159 +0.00(+3.08%)
Mar 16, 2016 0.0707 0.0724 0.0631 0.0650 2,027,644 -0.01(-7.43%)
Mar 15, 2016 0.0730 0.0730 0.0685 0.0702 1,542,567 +0.00(+0.17%)
Mar 14, 2016 0.0669 0.0750 0.0650 0.0701 1,771,633 +0.00(+5.41%)
Mar 11, 2016 0.0640 0.0680 0.0630 0.0665 1,133,269 +0.00(+6.40%)
Mar 10, 2016 0.0625 0.0660 0.0603 0.0625 1,232,042 +0.00(+0.00%)
Mar 09, 2016 0.0600 0.0625 0.0592 0.0625 673,883 +0.00(+4.18%)
Mar 08, 2016 0.0590 0.0615 0.0580 0.0600 1,439,629 +0.00(+0.49%)
Mar 07, 2016 0.0591 0.0620 0.0580 0.0597 1,523,328 +0.00(+0.34%)
Mar 04, 2016 0.0597 0.0600 0.0580 0.0595 474,873 -0.00(-0.83%)
Mar 03, 2016 0.0599 0.0600 0.0593 0.0600 1,012,596 +0.00(+0.16%)
Mar 02, 2016 0.0595 0.0620 0.0591 0.0599 1,368,169 -0.00(-0.17%)
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.