PMCB

PharmaCyte Biotech (QB) Historical Data

PMCB Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 0.0059 0.0001 1.73% 0.0058 0.00605 0.0055 3,473,996
Nov 24 2020 0.0058 0.0002 3.57% 0.006 0.0061 0.0051 16,235,687
Nov 23 2020 0.0056 -0.0008 -12.5% 0.0064 0.0064 0.0054 6,168,636
Nov 20 2020 0.0064 0.00 +0.00% 0.0061 0.0066 0.006 0
Nov 20 2020 0.0064 0.0002 3.23% 0.0061 0.0066 0.006 7,029,021
Nov 19 2020 0.0062 0.00 +0.00% 0.0066 0.0067 0.0061 0
Nov 19 2020 0.0062 -0.0004 -6.06% 0.0066 0.0067 0.0061 4,692,157
Nov 18 2020 0.0066 -0.0002 -2.94% 0.00695 0.00695 0.0065 2,835,089
Nov 17 2020 0.0068 -0.0002 -2.86% 0.007 0.0072 0.0065 2,351,051
Nov 16 2020 0.007 0.0002 2.94% 0.0067 0.0073 0.0061 6,218,615
Nov 13 2020 0.0068 0.00 +0.00% 0.0073 0.0073 0.0066 0
Nov 13 2020 0.0068 -0.00015 -2.16% 0.0073 0.0073 0.0066 3,740,530
Nov 12 2020 0.00695 -0.00045 -6.08% 0.0074 0.0074 0.0067 1,931,148
Nov 11 2020 0.0074 0.00 0.0% 0.0074 0.0075 0.0067 2,114,358
Nov 10 2020 0.0074 0.0005 7.25% 0.007 0.0079 0.0062 7,966,068
Nov 09 2020 0.0069 0.00 +0.00% 0.0068 0.0079 0.0068 0
Nov 09 2020 0.0069 -0.0003 -4.17% 0.0068 0.0079 0.0068 4,688,269
Nov 06 2020 0.0072 0.0015 26.32% 0.006 0.0082 0.0056 27,216,560
Nov 05 2020 0.0057 0.0015 35.71% 0.0048 0.0058 0.0042 30,497,573
Nov 04 2020 0.0042 -0.004 -48.78% 0.008 0.00835 0.004 101,129,487
Nov 03 2020 0.0082 0.00 +0.00% 0.0083 0.0083 0.008 0
Nov 03 2020 0.0082 0.00005 0.61% 0.0083 0.0083 0.008 4,642,376
Nov 02 2020 0.00815 -0.00075 -8.43% 0.009 0.009 0.0077 19,052,768
Oct 30 2020 0.0089 0.00 +0.00% 0.0088 0.0094 0.0082 0
Oct 30 2020 0.0089 0.00005 0.56% 0.0088 0.0094 0.0082 4,902,975
Oct 29 2020 0.00885 -0.0004 -4.32% 0.0092 0.0095 0.0087 8,245,947
Oct 28 2020 0.00925 0.00 +0.00% 0.0099 0.0099 0.009 0
Oct 28 2020 0.00925 -0.00055 -5.61% 0.0099 0.0099 0.009 4,122,139
Oct 27 2020 0.0098 0.00 0.0% 0.0098 0.01025 0.0098 1,919,729
Oct 26 2020 0.0098 0.00 +0.00% 0.011 0.011 0.0098 0
Oct 26 2020 0.0098 -0.0002 -2.0% 0.011 0.011 0.0098 3,458,916
Oct 23 2020 0.01 -0.0005 -4.76% 0.0099 0.0107 0.0099 2,447,618
Oct 22 2020 0.0105 0.00 +0.00% 0.0107 0.0109 0.00995 0
Oct 22 2020 0.0105 0.0002 1.94% 0.0107 0.0109 0.00995 5,707,564
Oct 21 2020 0.0103 -0.0005 -4.63% 0.011 0.011 0.01 3,683,839
Oct 20 2020 0.0108 0.00 +0.00% 0.012 0.012 0.0103 0
Oct 20 2020 0.0108 -0.0003 -2.7% 0.012 0.012 0.0103 1,879,743
Oct 19 2020 0.0111 0.0011 11.0% 0.01 0.0113 0.01 5,464,958
Oct 16 2020 0.01 0.00 +0.00% 0.009 0.01 0.009 0
Oct 16 2020 0.01 0.0002 2.04% 0.009 0.01 0.009 3,020,280
Oct 15 2020 0.0098 0.00 +0.00% 0.0094 0.01 0.00895 0
Oct 15 2020 0.0098 0.0004 4.26% 0.0094 0.01 0.00895 6,176,159
Oct 14 2020 0.0094 0.0002 2.17% 0.0092 0.0097 0.0087 5,429,503
Oct 13 2020 0.0092 0.00 +0.00% 0.0101 0.0102 0.0089 0
Oct 13 2020 0.0092 -0.001 -9.8% 0.0101 0.0102 0.0089 23,430,211
Oct 12 2020 0.0102 -0.0003 -2.86% 0.0105 0.0105 0.0099 13,609,577
Oct 09 2020 0.0105 0.00 +0.00% 0.0103 0.011 0.01 0
Oct 09 2020 0.0105 0.00 0.0% 0.0103 0.011 0.01 11,587,695
Oct 08 2020 0.0105 -0.00029 -2.69% 0.0113 0.0113 0.0103 6,522,456
Oct 07 2020 0.01079 -0.00021 -1.91% 0.0108 0.0111 0.0103 8,651,235
Oct 06 2020 0.011 -0.0002 -1.79% 0.0109 0.0113 0.0104 10,110,858
Oct 05 2020 0.0112 -0.0002 -1.75% 0.011 0.0115 0.0101 13,203,323
Oct 02 2020 0.0114 0.00 +0.00% 0.0184 0.019 0.007 0
Oct 02 2020 0.0114 -0.0071 -38.38% 0.0184 0.019 0.007 131,292,459
Oct 01 2020 0.0185 0.0015 8.82% 0.0185 0.0185 0.0145 17,307,119
Sep 30 2020 0.017 0.00 +0.00% 0.0174 0.0187 0.0165 0
Sep 30 2020 0.017 0.0003 1.8% 0.0174 0.0187 0.0165 19,854,779
Sep 29 2020 0.0167 0.0006 3.73% 0.0178 0.0178 0.016 14,442,802
Sep 28 2020 0.0161 0.00 +0.00% 0.0181 0.0189 0.0152 0
Sep 28 2020 0.0161 0.0019 13.38% 0.0181 0.0189 0.0152 20,661,227
Sep 25 2020 0.0142 0.0004 2.9% 0.0145 0.0149 0.01395 18,703,299
Sep 24 2020 0.0138 0.00 +0.00% 0.0103 0.015 0.0103 0
Sep 24 2020 0.0138 0.003 27.78% 0.0103 0.015 0.0103 12,776,105
Sep 23 2020 0.0108 0.0007 6.93% 0.01025 0.0108 0.0101 8,484,506
Sep 22 2020 0.0101 0.00 +0.00% 0.0104 0.0105 0.01 0
Sep 22 2020 0.0101 -0.0003 -2.88% 0.0104 0.0105 0.01 6,441,336
Sep 21 2020 0.0104 -0.0001 -0.95% 0.0111 0.0112 0.01 17,111,542
Sep 18 2020 0.0105 0.00 +0.00% 0.0107 0.0114 0.01 0
Sep 18 2020 0.0105 -0.0009 -7.89% 0.0107 0.0114 0.01 21,422,147
Sep 17 2020 0.0114 0.00 0.0% 0.0105 0.0114 0.0105 6,225,378
Sep 16 2020 0.0114 0.0004 3.64% 0.0105 0.0114 0.01035 11,593,870
Sep 15 2020 0.011 0.00 +0.00% 0.0121 0.0121 0.01 0
Sep 15 2020 0.011 -0.0005 -4.35% 0.0121 0.0121 0.01 18,353,225
Sep 14 2020 0.0115 -0.0006 -4.92% 0.0122 0.0123 0.0108 32,615,542
Sep 11 2020 0.012095 0.00 +0.00% 0.0119 0.0122 0.0115 0
Sep 11 2020 0.012095 -0.00001 -0.04% 0.0119 0.0122 0.0115 7,499,431
Sep 10 2020 0.0121 -0.0001 -0.82% 0.0124 0.0124 0.0119 7,998,331
Sep 09 2020 0.0122 0.00 +0.00% 0.0131 0.0131 0.0119 0
Sep 09 2020 0.0122 -0.0005 -3.94% 0.0131 0.0131 0.0119 15,277,016
Sep 08 2020 0.0127 -0.0005 -3.79% 0.0135 0.0135 0.0117 15,915,651
Sep 07 2020 0.0132 0.00 +0.00% 0.0143 0.0143 0.0119 0
Sep 04 2020 0.0132 0.00 +0.00% 0.0143 0.0143 0.0119 0
Sep 04 2020 0.0132 -0.0007 -5.04% 0.0143 0.0143 0.0119 15,955,323
Sep 03 2020 0.0139 -0.0022 -13.66% 0.016 0.0169 0.012 28,930,976
Sep 02 2020 0.0161 0.0036 28.8% 0.014 0.0175 0.013 62,461,441
Sep 01 2020 0.0125 0.00 +0.00% 0.0112 0.0129 0.011 0
Sep 01 2020 0.0125 0.0006 5.04% 0.0112 0.0129 0.011 10,134,440
Aug 31 2020 0.0119 -0.001 -7.75% 0.0128 0.0133 0.0115 11,448,934


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.