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 29, 2020 0.0179 0.0193 0.0175 0.0193 2,306,000 +0.00(+8.43%)
May 28, 2020 0.0175 0.0180 0.0170 0.0178 3,827,125 +0.00(+2.30%)
May 27, 2020 0.0200 0.0200 0.0171 0.0174 9,291,149 -0.00(-13.00%)
May 26, 2020 0.0209 0.0210 0.0170 0.0200 8,316,786 +0.00(+1.52%)
May 22, 2020 0.0210 0.0210 0.0196 0.0197 4,366,500 -0.00(-4.83%)
May 21, 2020 0.0200 0.0210 0.0189 0.0207 6,916,162 -0.00(-0.48%)
May 20, 2020 0.0225 0.0225 0.0195 0.0208 8,861,940 -0.00(-0.95%)
May 19, 2020 0.0208 0.0255 0.0200 0.0210 8,319,327 -0.00(-0.94%)
May 18, 2020 0.0210 0.0231 0.0205 0.0212 8,328,336 -0.00(-1.40%)
May 15, 2020 0.0215 0.0224 0.0210 0.0215 5,116,600 +0.00(+0.00%)
May 14, 2020 0.0220 0.0220 0.0202 0.0215 5,731,744 +0.00(+0.00%)
May 13, 2020 0.0224 0.0224 0.0214 0.0215 3,637,214 -0.00(-2.27%)
May 12, 2020 0.0229 0.0270 0.0213 0.0220 6,207,655 -0.00(-2.22%)
May 11, 2020 0.0245 0.0245 0.0210 0.0225 7,988,065 +0.00(+0.00%)
May 08, 2020 0.0235 0.0235 0.0215 0.0225 7,192,300 -0.00(-4.26%)
May 07, 2020 0.0220 0.0240 0.0220 0.0235 6,600,196 -0.00(-2.08%)
May 06, 2020 0.0249 0.0260 0.0216 0.0240 8,169,320 +0.00(+0.00%)
May 05, 2020 0.0220 0.0264 0.0200 0.0240 10,019,702 +0.00(+13.21%)
May 04, 2020 0.0244 0.0244 0.0195 0.0212 19,894,172 -0.00(-11.67%)
May 01, 2020 0.0239 0.0290 0.0232 0.0240 5,290,300 -0.00(-2.04%)
Apr 30, 2020 0.0245 0.0260 0.0235 0.0245 7,498,982 -0.00(-2.00%)
Apr 29, 2020 0.0277 0.0288 0.0245 0.0250 9,802,800 +0.00(+0.00%)
Apr 28, 2020 0.0252 0.0290 0.0245 0.0250 8,913,445 -0.00(-7.06%)
Apr 27, 2020 0.0290 0.0290 0.0251 0.0269 12,768,860 +0.00(+2.67%)
Apr 24, 2020 0.0270 0.0290 0.0250 0.0262 4,739,600 -0.00(-2.60%)
Apr 23, 2020 0.0256 0.0275 0.0245 0.0269 6,077,966 +0.00(+2.67%)
Apr 22, 2020 0.0255 0.0271 0.0249 0.0262 4,129,079 -0.00(-3.32%)
Apr 21, 2020 0.0278 0.0278 0.0250 0.0271 5,408,523 -0.00(-2.52%)
Apr 20, 2020 0.0270 0.0285 0.0244 0.0278 6,428,759 +0.00(+13.47%)
Apr 17, 2020 0.0273 0.0273 0.0240 0.0245 11,265,100 -0.00(-5.77%)
Apr 16, 2020 0.0300 0.0300 0.0250 0.0260 8,795,540 -0.00(-8.77%)
Apr 15, 2020 0.0280 0.0297 0.0273 0.0285 3,428,792 +0.00(+1.79%)
Apr 14, 2020 0.0290 0.0310 0.0274 0.0280 8,047,737 -0.00(-2.10%)
Apr 13, 2020 0.0299 0.0299 0.0279 0.0286 6,089,758 -0.00(-4.67%)
Apr 09, 2020 0.0310 0.0320 0.0281 0.0300 3,561,100 +0.00(+0.00%)
Apr 08, 2020 0.0309 0.0320 0.0300 0.0300 5,973,014 +0.00(+1.35%)
Apr 07, 2020 0.0317 0.0317 0.0280 0.0296 2,328,782 -0.00(-6.33%)
Apr 06, 2020 0.0300 0.0320 0.0282 0.0316 2,194,110 +0.00(+5.33%)
Apr 03, 2020 0.0289 0.0320 0.0281 0.0300 1,599,600 +0.00(+3.81%)
Apr 02, 2020 0.0295 0.0300 0.0281 0.0289 1,110,076 -0.00(-2.03%)
Apr 01, 2020 0.0320 0.0327 0.0270 0.0295 1,249,967 -0.00(-1.67%)
Mar 31, 2020 0.0290 0.0315 0.0290 0.0300 1,472,968 +0.00(+2.04%)
Mar 30, 2020 0.0300 0.0300 0.0290 0.0294 1,677,711 +0.00(+0.00%)
Mar 27, 2020 0.0290 0.0310 0.0268 0.0294 3,893,000 +0.00(+5.00%)
Mar 26, 2020 0.0311 0.0338 0.0251 0.0280 8,379,392 -0.00(-12.50%)
Mar 25, 2020 0.0301 0.0350 0.0300 0.0320 3,093,095 +0.00(+5.26%)
Mar 24, 2020 0.0309 0.0360 0.0300 0.0304 3,124,249 +0.00(+0.00%)
Mar 23, 2020 0.0330 0.0330 0.0300 0.0304 3,294,002 -0.00(-9.79%)
Mar 20, 2020 0.0350 0.0350 0.0310 0.0337 2,694,700 -0.00(-0.88%)
Mar 19, 2020 0.0310 0.0350 0.0308 0.0340 2,993,714 +0.00(+4.94%)
Mar 18, 2020 0.0400 0.0400 0.0301 0.0324 7,651,847 -0.01(-16.92%)
Mar 17, 2020 0.0350 0.0400 0.0335 0.0390 3,500,436 -0.00(-2.50%)
Mar 16, 2020 0.0500 0.0500 0.0338 0.0400 4,327,398 +0.00(+1.27%)
Mar 13, 2020 0.0390 0.0400 0.0350 0.0395 5,901,500 +0.00(+1.28%)
Mar 12, 2020 0.0350 0.0420 0.0348 0.0390 4,887,198 +0.00(+12.07%)
Mar 11, 2020 0.0468 0.0470 0.0348 0.0348 4,485,683 -0.01(-22.67%)
Mar 10, 2020 0.0450 0.0480 0.0410 0.0450 3,436,989 -0.00(-3.23%)
Mar 09, 2020 0.0450 0.0485 0.0440 0.0465 2,387,435 -0.00(-7.00%)
Mar 06, 2020 0.0490 0.0505 0.0465 0.0500 947,100 +0.00(+5.04%)
Mar 05, 2020 0.0456 0.0490 0.0455 0.0476 2,784,536 -0.00(-0.83%)
Mar 04, 2020 0.0538 0.0538 0.0460 0.0480 2,804,173 -0.00(-1.84%)
Mar 03, 2020 0.0450 0.0539 0.0438 0.0489 2,503,914 -0.00(-4.12%)
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.