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, 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%)
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%)
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.