PharmaCyte Biotech, Inc. Historical Data - PMCB

PMCB Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.0455 -0.0018 -3.81% 0.0488 0.0494 0.0426 5,150,844
Dec 12 2019 0.0473 0.0025 5.58% 0.0501 0.069 0.045 27,357,259
Dec 11 2019 0.0448 0.0128 40.0% 0.032 0.0469 0.032 12,844,204
Dec 10 2019 0.032 -0.0002 -0.62% 0.0322 0.034 0.031765 2,523,181
Dec 09 2019 0.0322 0.00 +0.00% 0.0322 0.03465 0.0322 0
Dec 09 2019 0.0322 -0.00105 -3.16% 0.0322 0.03465 0.0322 3,919,602
Dec 06 2019 0.03325 0.00 +0.00% 0.032 0.036 0.032 0
Dec 06 2019 0.03325 -0.0009 -2.64% 0.032 0.036 0.032 1,815,273
Dec 05 2019 0.03415 0.00055 1.64% 0.0323 0.03415 0.032 1,319,661
Dec 04 2019 0.0336 0.00 +0.00% 0.0333 0.034 0.0331 0
Dec 04 2019 0.0336 0.0002 0.6% 0.0333 0.034 0.0331 2,164,027
Dec 03 2019 0.0334 -0.0016 -4.57% 0.034 0.035 0.0334 1,481,706
Dec 02 2019 0.035 0.0005 1.45% 0.0358 0.0358 0.034 2,358,374
Nov 29 2019 0.0345 0.00 +0.00% 0.03415 0.035 0.0335 0
Nov 29 2019 0.0345 0.0003 0.88% 0.03415 0.035 0.0335 476,323
Nov 28 2019 0.0342 0.00 +0.00% 0.0338 0.0349 0.0333 0
Nov 27 2019 0.0342 0.0004 1.18% 0.0338 0.0349 0.0333 636,614
Nov 26 2019 0.0338 -0.0011 -3.15% 0.036 0.036 0.0333 2,124,307
Nov 25 2019 0.0349 0.00 +0.00% 0.037 0.037 0.03355 0
Nov 25 2019 0.0349 0.0007 2.05% 0.037 0.037 0.03355 2,515,574
Nov 22 2019 0.0342 0.00 0.0% 0.0335 0.0355 0.0335 1,974,524
Nov 21 2019 0.0342 -0.0023 -6.3% 0.03635 0.0365 0.0332 5,670,934
Nov 20 2019 0.0365 -0.0004 -1.08% 0.0372 0.0372 0.0359 1,381,813
Nov 19 2019 0.0369 0.00 +0.00% 0.037 0.037 0.036 0
Nov 19 2019 0.0369 0.0009 2.5% 0.037 0.037 0.036 1,564,903
Nov 18 2019 0.036 0.0022 6.51% 0.0335 0.0364 0.0335 4,232,502
Nov 15 2019 0.0338 -0.0002 -0.59% 0.035 0.0351 0.0331 1,149,772
Nov 14 2019 0.034 -0.0015 -4.23% 0.037 0.037 0.0334 2,852,942
Nov 13 2019 0.0355 0.00 +0.00% 0.035 0.0355 0.034 0
Nov 13 2019 0.0355 0.0005 1.43% 0.035 0.0355 0.034 2,020,857
Nov 12 2019 0.035 0.00 0.0% 0.0331 0.035 0.0331 2,405,977
Nov 11 2019 0.035 0.00 +0.00% 0.0359 0.0359 0.0333 0
Nov 11 2019 0.035 0.00 0.0% 0.0359 0.0359 0.0333 2,400,626
Nov 08 2019 0.035 0.00 +0.00% 0.036 0.036 0.0341 0
Nov 08 2019 0.035 0.00 0.0% 0.036 0.036 0.0341 1,956,384
Nov 07 2019 0.035 -0.0003 -0.85% 0.0353 0.0361 0.033 2,553,421
Nov 06 2019 0.0353 0.0002 0.57% 0.03665 0.0368 0.0351 721,233
Nov 05 2019 0.0351 0.00 +0.00% 0.037 0.037 0.034 0
Nov 05 2019 0.0351 -0.0008 -2.23% 0.037 0.037 0.034 3,257,895
Nov 04 2019 0.0359 0.00236 7.04% 0.034 0.0361 0.033 3,379,223
Nov 01 2019 0.03354 0.00 +0.00% 0.035 0.035 0.033 0
Nov 01 2019 0.03354 -0.00146 -4.17% 0.035 0.035 0.033 1,560,270
Oct 31 2019 0.035 0.00 +0.00% 0.034 0.0355 0.0331 0
Oct 31 2019 0.035 0.0005 1.45% 0.034 0.0355 0.0331 1,944,449
Oct 30 2019 0.0345 -0.0004 -1.15% 0.0362 0.0362 0.033 1,244,845
Oct 29 2019 0.0349 0.00 +0.00% 0.034 0.0364 0.034 0
Oct 29 2019 0.0349 -0.0011 -3.06% 0.034 0.0364 0.034 1,100,867
Oct 28 2019 0.036 0.0003 0.84% 0.0357 0.0365 0.033 1,649,151
Oct 25 2019 0.0357 0.002 5.93% 0.03695 0.03695 0.0331 1,310,636
Oct 24 2019 0.0337 0.00 +0.00% 0.0329 0.0365 0.0329 0
Oct 24 2019 0.0337 -0.0005 -1.46% 0.0329 0.0365 0.0329 2,139,344
Oct 23 2019 0.0342 -0.0007 -2.01% 0.036 0.0368 0.0342 1,786,395
Oct 22 2019 0.0349 0.00 +0.00% 0.0349 0.0365 0.0342 0
Oct 22 2019 0.0349 0.00002 0.06% 0.0349 0.0365 0.0342 1,402,081
Oct 21 2019 0.03488 -0.00092 -2.57% 0.0358 0.0368 0.0342 2,120,035
Oct 18 2019 0.0358 0.00 +0.00% 0.0358 0.0367 0.035 0
Oct 18 2019 0.0358 0.00 0.0% 0.0358 0.0367 0.035 1,649,021
Oct 17 2019 0.0358 -0.0007 -1.92% 0.0366 0.0368 0.0353 1,561,829
Oct 16 2019 0.0365 0.0032 9.61% 0.0319 0.0369 0.0319 2,061,471
Oct 15 2019 0.0333 -0.0025 -6.98% 0.037 0.037 0.0333 3,653,361
Oct 14 2019 0.0358 0.00 +0.00% 0.0336 0.036 0.0336 0
Oct 14 2019 0.0358 0.00188 5.53% 0.0336 0.036 0.0336 2,404,355
Oct 11 2019 0.033925 -0.00068 -1.95% 0.035 0.035 0.0333 1,026,821
Oct 10 2019 0.0346 0.00 +0.00% 0.037 0.037 0.03325 0
Oct 10 2019 0.0346 0.0006 1.76% 0.037 0.037 0.03325 525,481
Oct 09 2019 0.034 -0.0006 -1.73% 0.037 0.037 0.0335 526,026
Oct 08 2019 0.0346 0.00 +0.00% 0.0341 0.0357 0.0339 0
Oct 08 2019 0.0346 0.00 0.0% 0.0341 0.0357 0.0339 809,176
Oct 07 2019 0.0346 0.00015 0.44% 0.0342 0.0359 0.034 751,329
Oct 04 2019 0.03445 -0.00105 -2.96% 0.0374 0.0374 0.0342 1,196,517
Oct 03 2019 0.0355 0.00 +0.00% 0.03435 0.0372 0.034265 0
Oct 03 2019 0.0355 -0.0005 -1.39% 0.03435 0.0372 0.034265 1,668,130
Oct 02 2019 0.036 -0.0015 -4.0% 0.0377 0.0377 0.035 1,803,585
Oct 01 2019 0.0375 0.00 +0.00% 0.0373 0.0376 0.0356 0
Oct 01 2019 0.0375 0.0007 1.9% 0.0373 0.0376 0.0356 608,410
Sep 30 2019 0.0368 0.0008 2.22% 0.0369 0.038 0.0355 3,207,975
Sep 27 2019 0.036 -0.0003 -0.83% 0.0361 0.038 0.0356 1,190,129
Sep 26 2019 0.0363 -0.0007 -1.89% 0.0394 0.0394 0.0362 1,140,565
Sep 25 2019 0.037 0.00 +0.00% 0.036685 0.039 0.035 0
Sep 25 2019 0.037 0.0005 1.37% 0.036685 0.039 0.035 4,688,220
Sep 24 2019 0.0365 0.00 +0.00% 0.037 0.037 0.0351 0
Sep 24 2019 0.0365 0.00 0.0% 0.037 0.037 0.0351 2,639,653
Sep 23 2019 0.0365 0.00 +0.00% 0.0395 0.0395 0.035 0
Sep 23 2019 0.0365 -0.0026 -6.65% 0.0395 0.0395 0.035 3,369,194
Sep 20 2019 0.0391 0.00 +0.00% 0.0375 0.0392 0.0363 0
Sep 20 2019 0.0391 0.0021 5.68% 0.0375 0.0392 0.0363 6,073,001
Sep 19 2019 0.037 0.0001 0.27% 0.037 0.038 0.0349 3,743,017
Sep 18 2019 0.0369 0.0019 5.43% 0.0394 0.0394 0.0347 2,994,853
Sep 17 2019 0.035 0.002 6.06% 0.03365 0.035 0.033 1,907,121
Sep 16 2019 0.033 0.00 +0.00% 0.03395 0.035 0.033 0
Sep 16 2019 0.033 -0.0013 -3.79% 0.03395 0.035 0.033 2,452,319


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.