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 31, 2019 0.0404 0.0410 0.0385 0.0405 2,512,700 +0.00(+1.25%)
Dec 30, 2019 0.0393 0.0404 0.0385 0.0400 2,452,151 +0.00(+1.27%)
Dec 27, 2019 0.0400 0.0499 0.0391 0.0395 2,787,200 -0.00(-3.66%)
Dec 26, 2019 0.0440 0.0450 0.0391 0.0410 2,232,843 +0.00(+0.00%)
Dec 24, 2019 0.0415 0.0430 0.0391 0.0410 1,088,000 -0.00(-2.84%)
Dec 23, 2019 0.0410 0.0450 0.0400 0.0422 4,135,223 +0.00(+2.93%)
Dec 20, 2019 0.0402 0.0416 0.0385 0.0410 4,341,900 +0.00(+2.24%)
Dec 19, 2019 0.0435 0.0455 0.0401 0.0401 3,890,662 -0.00(-7.82%)
Dec 18, 2019 0.0445 0.0460 0.0411 0.0435 3,131,304 -0.00(-2.25%)
Dec 17, 2019 0.0486 0.0496 0.0445 0.0445 5,605,616 -0.00(-8.25%)
Dec 16, 2019 0.0466 0.0550 0.0461 0.0485 5,187,343 +0.00(+6.59%)
Dec 13, 2019 0.0488 0.0494 0.0426 0.0455 5,150,800 -0.00(-3.81%)
Dec 12, 2019 0.0501 0.0690 0.0450 0.0473 27,357,260 +0.00(+5.58%)
Dec 11, 2019 0.0320 0.0469 0.0320 0.0448 12,844,204 +0.01(+40.00%)
Dec 10, 2019 0.0322 0.0340 0.0318 0.0320 2,523,181 -0.00(-0.62%)
Dec 09, 2019 0.0322 0.0347 0.0322 0.0322 3,919,602 -0.00(-3.30%)
Dec 06, 2019 0.0320 0.0360 0.0320 0.0333 1,815,200 -0.00(-2.63%)
Dec 05, 2019 0.0323 0.0342 0.0323 0.0342 1,319,661 +0.00(+1.79%)
Dec 04, 2019 0.0333 0.0340 0.0331 0.0336 2,164,027 +0.00(+0.60%)
Dec 03, 2019 0.0340 0.0350 0.0334 0.0334 1,481,706 -0.00(-4.57%)
Dec 02, 2019 0.0358 0.0358 0.0340 0.0350 2,358,374 +0.00(+1.45%)
Nov 29, 2019 0.0342 0.0350 0.0335 0.0345 476,300 +0.00(+0.88%)
Nov 27, 2019 0.0338 0.0349 0.0333 0.0342 636,600 +0.00(+1.18%)
Nov 26, 2019 0.0360 0.0360 0.0333 0.0338 2,124,307 -0.00(-3.15%)
Nov 25, 2019 0.0370 0.0370 0.0336 0.0349 2,515,574 +0.00(+2.05%)
Nov 22, 2019 0.0335 0.0355 0.0335 0.0342 1,974,500 +0.00(+0.00%)
Nov 21, 2019 0.0364 0.0365 0.0332 0.0342 5,670,934 -0.00(-6.30%)
Nov 20, 2019 0.0372 0.0372 0.0359 0.0365 1,381,813 -0.00(-1.08%)
Nov 19, 2019 0.0370 0.0370 0.0360 0.0369 1,564,903 +0.00(+2.50%)
Nov 18, 2019 0.0335 0.0364 0.0335 0.0360 4,232,502 +0.00(+6.51%)
Nov 15, 2019 0.0350 0.0351 0.0331 0.0338 1,149,700 -0.00(-0.59%)
Nov 14, 2019 0.0370 0.0370 0.0334 0.0340 2,852,942 -0.00(-4.23%)
Nov 13, 2019 0.0350 0.0355 0.0340 0.0355 2,020,857 +0.00(+1.43%)
Nov 12, 2019 0.0331 0.0350 0.0331 0.0350 2,405,977 +0.00(+0.00%)
Nov 11, 2019 0.0359 0.0359 0.0333 0.0350 2,400,626 +0.00(+0.00%)
Nov 08, 2019 0.0360 0.0360 0.0341 0.0350 1,956,300 +0.00(+0.00%)
Nov 07, 2019 0.0353 0.0361 0.0330 0.0350 2,553,421 -0.00(-0.85%)
Nov 06, 2019 0.0367 0.0368 0.0351 0.0353 721,233 +0.00(+0.57%)
Nov 05, 2019 0.0370 0.0370 0.0340 0.0351 3,257,895 -0.00(-2.23%)
Nov 04, 2019 0.0340 0.0361 0.0330 0.0359 3,379,223 +0.00(+7.16%)
Nov 01, 2019 0.0350 0.0350 0.0330 0.0335 1,560,200 -0.00(-4.29%)
Oct 31, 2019 0.0340 0.0355 0.0331 0.0350 1,944,449 +0.00(+1.45%)
Oct 30, 2019 0.0362 0.0362 0.0330 0.0345 1,244,845 -0.00(-1.15%)
Oct 29, 2019 0.0340 0.0364 0.0340 0.0349 1,100,867 -0.00(-3.06%)
Oct 28, 2019 0.0357 0.0365 0.0330 0.0360 1,649,151 +0.00(+0.84%)
Oct 25, 2019 0.0370 0.0370 0.0331 0.0357 1,310,600 +0.00(+5.93%)
Oct 24, 2019 0.0329 0.0365 0.0329 0.0337 2,139,344 -0.00(-1.46%)
Oct 23, 2019 0.0360 0.0368 0.0342 0.0342 1,786,395 -0.00(-2.01%)
Oct 22, 2019 0.0349 0.0365 0.0342 0.0349 1,402,081 +0.00(+0.00%)
Oct 21, 2019 0.0358 0.0368 0.0342 0.0349 2,120,035 -0.00(-2.51%)
Oct 18, 2019 0.0358 0.0367 0.0350 0.0358 1,649,000 +0.00(+0.00%)
Oct 17, 2019 0.0366 0.0368 0.0353 0.0358 1,561,829 -0.00(-1.92%)
Oct 16, 2019 0.0319 0.0369 0.0319 0.0365 2,061,471 +0.00(+9.61%)
Oct 15, 2019 0.0370 0.0370 0.0333 0.0333 3,653,361 -0.00(-6.98%)
Oct 14, 2019 0.0336 0.0360 0.0336 0.0358 2,404,355 +0.00(+5.60%)
Oct 11, 2019 0.0350 0.0350 0.0333 0.0339 1,026,800 -0.00(-2.02%)
Oct 10, 2019 0.0370 0.0370 0.0333 0.0346 525,481 +0.00(+1.76%)
Oct 09, 2019 0.0370 0.0370 0.0335 0.0340 526,026 -0.00(-1.73%)
Oct 08, 2019 0.0341 0.0357 0.0339 0.0346 809,176 +0.00(+0.00%)
Oct 07, 2019 0.0342 0.0359 0.0340 0.0346 751,329 +0.00(+0.29%)
Oct 04, 2019 0.0374 0.0374 0.0342 0.0345 1,196,500 -0.00(-2.82%)
Oct 03, 2019 0.0344 0.0372 0.0343 0.0355 1,668,130 -0.00(-1.39%)
Oct 02, 2019 0.0377 0.0377 0.0350 0.0360 1,803,585 -0.00(-4.00%)
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.