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, 2021 0.0165 0.0207 0.0165 0.0177 8,348,600 +0.00(+4.12%)
Apr 29, 2021 0.0167 0.0173 0.0165 0.0170 4,255,930 +0.00(+0.59%)
Apr 28, 2021 0.0180 0.0180 0.0167 0.0169 2,023,064 -0.00(-6.11%)
Apr 27, 2021 0.0173 0.0193 0.0173 0.0180 1,399,455 -0.00(-1.64%)
Apr 26, 2021 0.0199 0.0199 0.0168 0.0183 3,558,601 +0.00(+2.23%)
Apr 23, 2021 0.0199 0.0199 0.0170 0.0179 6,192,100 -0.00(-5.79%)
Apr 22, 2021 0.0152 0.0200 0.0150 0.0190 10,495,601 +0.00(+25.00%)
Apr 21, 2021 0.0149 0.0157 0.0146 0.0152 2,346,942 +0.00(+4.83%)
Apr 20, 2021 0.0153 0.0158 0.0140 0.0145 5,570,031 -0.00(-5.23%)
Apr 19, 2021 0.0165 0.0165 0.0150 0.0153 3,664,583 -0.00(-6.71%)
Apr 16, 2021 0.0169 0.0175 0.0160 0.0164 2,245,500 -0.00(-0.61%)
Apr 15, 2021 0.0160 0.0178 0.0160 0.0165 3,166,256 -0.00(-0.60%)
Apr 14, 2021 0.0163 0.0172 0.0160 0.0166 3,437,038 +0.00(+1.22%)
Apr 13, 2021 0.0168 0.0172 0.0160 0.0164 11,180,692 -0.00(-4.65%)
Apr 12, 2021 0.0185 0.0185 0.0164 0.0172 8,415,154 -0.00(-3.91%)
Apr 09, 2021 0.0181 0.0189 0.0174 0.0179 1,787,000 -0.00(-1.10%)
Apr 08, 2021 0.0200 0.0200 0.0178 0.0181 4,189,199 -0.00(-8.12%)
Apr 07, 2021 0.0194 0.0198 0.0188 0.0197 3,684,305 -0.00(-0.51%)
Apr 06, 2021 0.0192 0.0201 0.0190 0.0198 6,230,858 +0.00(+0.00%)
Apr 05, 2021 0.0199 0.0205 0.0185 0.0198 4,562,604 +0.00(+0.51%)
Apr 01, 2021 0.0171 0.0210 0.0171 0.0197 10,483,800 +0.00(+15.20%)
Mar 31, 2021 0.0173 0.0180 0.0170 0.0171 2,306,096 -0.00(-1.16%)
Mar 30, 2021 0.0199 0.0199 0.0166 0.0173 2,299,159 -0.00(-0.57%)
Mar 29, 2021 0.0189 0.0194 0.0170 0.0174 7,698,153 -0.00(-7.45%)
Mar 26, 2021 0.0180 0.0195 0.0180 0.0188 3,567,100 +0.00(+2.73%)
Mar 25, 2021 0.0191 0.0195 0.0165 0.0183 6,489,137 -0.00(-4.19%)
Mar 24, 2021 0.0200 0.0200 0.0190 0.0191 3,128,941 -0.00(-2.05%)
Mar 23, 2021 0.0200 0.0210 0.0191 0.0195 2,991,389 -0.00(-4.41%)
Mar 22, 2021 0.0200 0.0220 0.0192 0.0204 4,315,471 +0.00(+2.00%)
Mar 19, 2021 0.0190 0.0200 0.0190 0.0200 2,367,000 +0.00(+2.56%)
Mar 18, 2021 0.0195 0.0196 0.0190 0.0195 3,592,476 +0.00(+1.56%)
Mar 17, 2021 0.0195 0.0199 0.0185 0.0192 3,993,103 -0.00(-1.54%)
Mar 16, 2021 0.0223 0.0223 0.0190 0.0195 3,947,383 -0.00(-3.47%)
Mar 15, 2021 0.0210 0.0220 0.0193 0.0202 5,577,812 -0.00(-3.81%)
Mar 12, 2021 0.0200 0.0212 0.0193 0.0210 2,489,800 +0.00(+5.00%)
Mar 11, 2021 0.0210 0.0210 0.0195 0.0200 5,363,640 +0.00(+0.00%)
Mar 10, 2021 0.0190 0.0210 0.0190 0.0200 3,547,467 +0.00(+0.50%)
Mar 09, 2021 0.0219 0.0219 0.0198 0.0199 4,355,802 -0.00(-0.50%)
Mar 08, 2021 0.0221 0.0228 0.0190 0.0200 4,741,924 -0.00(-9.50%)
Mar 05, 2021 0.0188 0.0221 0.0162 0.0221 9,729,400 +0.00(+14.51%)
Mar 04, 2021 0.0189 0.0205 0.0180 0.0193 14,951,078 +0.00(+1.58%)
Mar 03, 2021 0.0250 0.0250 0.0189 0.0190 26,824,884 -0.00(-15.56%)
Mar 02, 2021 0.0256 0.0256 0.0224 0.0225 10,412,959 -0.00(-10.00%)
Mar 01, 2021 0.0246 0.0299 0.0246 0.0250 8,592,312 -0.00(-10.71%)
Feb 26, 2021 0.0255 0.0300 0.0200 0.0280 24,395,200 +0.00(+1.08%)
Feb 25, 2021 0.0289 0.0330 0.0270 0.0277 14,993,259 -0.00(-4.48%)
Feb 24, 2021 0.0300 0.0340 0.0280 0.0290 15,701,475 -0.00(-8.23%)
Feb 23, 2021 0.0264 0.0342 0.0241 0.0316 30,858,548 -0.00(-5.95%)
Feb 22, 2021 0.0224 0.0370 0.0222 0.0336 125,153,440 +0.01(+50.00%)
Feb 19, 2021 0.0207 0.0235 0.0207 0.0224 12,848,800 +0.00(+12.00%)
Feb 18, 2021 0.0229 0.0230 0.0200 0.0200 17,739,832 -0.00(-12.28%)
Feb 17, 2021 0.0249 0.0260 0.0202 0.0228 28,720,412 -0.00(-6.94%)
Feb 16, 2021 0.0190 0.0260 0.0189 0.0245 72,929,248 +0.01(+29.63%)
Feb 12, 2021 0.0180 0.0191 0.0180 0.0189 10,705,000 -0.00(-0.53%)
Feb 11, 2021 0.0190 0.0195 0.0179 0.0190 15,255,348 +0.00(+2.70%)
Feb 10, 2021 0.0185 0.0190 0.0170 0.0185 13,811,002 +0.00(+6.94%)
Feb 09, 2021 0.0174 0.0220 0.0166 0.0173 17,784,672 +0.00(+7.45%)
Feb 08, 2021 0.0174 0.0193 0.0150 0.0161 29,967,728 -0.00(-8.00%)
Feb 05, 2021 0.0184 0.0185 0.0165 0.0175 19,084,200 -0.00(-2.78%)
Feb 04, 2021 0.0190 0.0195 0.0177 0.0180 16,400,147 -0.00(-5.26%)
Feb 03, 2021 0.0190 0.0193 0.0176 0.0190 8,359,645 +0.00(+4.40%)
Feb 02, 2021 0.0198 0.0198 0.0175 0.0182 10,091,149 +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.