PMCB

PharmaCyte Biotech Historical Data

PMCB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 2.23 0.05 2.29% 2.13 2.32 2.13 282,555
Jun 24 2022 2.18 0.09 4.31% 2.11 2.1872 2.1001 142,673
Jun 23 2022 2.09 -0.03 -1.42% 2.11 2.19 2.05 261,476
Jun 22 2022 2.12 0.07 3.41% 2.01 2.12 2.01 264,127
Jun 21 2022 2.05 -0.09 -4.21% 2.13 2.14 2.03 179,450
Jun 20 2022 2.14 0.00 +0.00% 2.00 2.14 1.99 0
Jun 17 2022 2.14 0.12 5.94% 2.00 2.14 1.99 162,388
Jun 16 2022 2.02 -0.06 -2.88% 2.08 2.08 2.00 189,757
Jun 15 2022 2.08 0.07 3.48% 2.00 2.15 2.00 123,594
Jun 14 2022 2.01 -0.02 -0.99% 2.03 2.08 2.00 65,712
Jun 13 2022 2.03 -0.07 -3.33% 2.00 2.05 1.95 224,215
Jun 10 2022 2.10 -0.03 -1.18% 2.06 2.15 2.06 107,827
Jun 09 2022 2.125 -0.02 -0.7% 2.16 2.16 1.99 347,706
Jun 08 2022 2.14 0.02 0.94% 2.14 2.20 2.10 190,506
Jun 07 2022 2.12 -0.02 -0.93% 2.15 2.20 2.08 223,674
Jun 06 2022 2.14 -0.05 -2.28% 2.14 2.18 2.08 407,917
Jun 03 2022 2.19 -0.07 -3.1% 2.28 2.31 2.11 685,565
Jun 02 2022 2.26 -0.05 -2.16% 2.36 2.42 2.21 2,940,355
Jun 01 2022 2.31 0.01 0.43% 2.30 2.36 2.2401 71,764
May 31 2022 2.30 0.07 3.14% 2.23 2.305 2.19 61,910
May 30 2022 2.23 0.00 0.0% 2.23 2.23 2.23 0
May 27 2022 2.23 0.04 1.83% 2.23 2.26 2.19 43,951
May 26 2022 2.19 -0.02 -0.9% 2.22 2.28 2.17 38,755
May 25 2022 2.21 -0.05 -2.21% 2.26 2.29 2.16 58,236
May 24 2022 2.26 0.01 0.44% 2.27 2.29 2.19 27,408
May 23 2022 2.25 0.03 1.35% 2.25 2.29 2.21 41,544
May 20 2022 2.22 -0.05 -2.2% 2.30 2.30 2.18 40,651
May 19 2022 2.27 0.02 0.89% 2.22 2.30 2.1701 62,903
May 18 2022 2.25 -0.05 -2.17% 2.23 2.30 2.17 110,820
May 17 2022 2.30 0.01 0.44% 2.29 2.30 2.2001 143,207
May 16 2022 2.29 0.12 5.53% 2.17 2.30 2.12 122,802
May 13 2022 2.17 0.10 4.83% 2.06 2.26 2.0573 178,899
May 12 2022 2.07 0.01 0.49% 2.00 2.07 1.96 196,343
May 11 2022 2.06 -0.08 -3.74% 2.14 2.23 2.02 203,112
May 10 2022 2.14 0.01 0.47% 2.10 2.18 2.07 104,626
May 09 2022 2.13 -0.09 -4.05% 2.14 2.21 2.05 365,314
May 06 2022 2.22 -0.01 -0.45% 2.20 2.24 2.14 191,719
May 05 2022 2.23 -0.08 -3.46% 2.31 2.31 2.17 82,227
May 04 2022 2.31 0.01 0.43% 2.30 2.37 2.21 99,883
May 03 2022 2.30 0.01 0.44% 2.29 2.31 2.20 111,731
May 02 2022 2.29 -0.04 -1.72% 2.26 2.32 2.21 101,024
Apr 29 2022 2.33 0.10 4.48% 2.19 2.37 2.19 169,222
Apr 28 2022 2.23 0.08 3.72% 2.20 2.27 2.08 351,518
Apr 27 2022 2.15 -0.02 -0.92% 2.11 2.32 2.10 666,424
Apr 26 2022 2.17 0.01 0.46% 2.13 2.18 2.07 304,477
Apr 25 2022 2.16 0.01 0.47% 2.07 2.18 2.07 163,173
Apr 22 2022 2.15 0.16 8.04% 2.05 2.24 1.96 976,672
Apr 21 2022 1.99 -0.08 -3.86% 2.04 2.08 1.94 584,917
Apr 20 2022 2.07 0.05 2.48% 1.96 2.09 1.85 898,071
Apr 19 2022 2.02 -0.18 -8.18% 2.49 2.51 1.95 14,737,031
Apr 18 2022 2.20 -0.01 -0.45% 2.21 2.30 2.20 44,987
Apr 15 2022 2.21 0.00 0.0% 2.21 2.21 2.21 0
Apr 14 2022 2.21 -0.05 -2.21% 2.27 2.34 2.1818 72,393
Apr 13 2022 2.26 0.03 1.35% 2.26 2.32 2.1651 85,830
Apr 12 2022 2.23 0.06 2.76% 2.16 2.29 2.1565 46,571
Apr 11 2022 2.17 -0.07 -3.13% 2.21 2.24 2.17 41,662
Apr 08 2022 2.24 0.04 1.82% 2.25 2.30 2.1501 54,027
Apr 07 2022 2.20 -0.01 -0.45% 2.21 2.25 2.13 49,158
Apr 06 2022 2.21 -0.04 -1.78% 2.23 2.32 2.1801 32,989
Apr 05 2022 2.25 -0.01 -0.44% 2.29 2.32 2.25 40,912
Apr 04 2022 2.26 -0.01 -0.44% 2.24 2.30 2.2201 48,124
Apr 01 2022 2.27 -0.03 -1.3% 2.30 2.35 2.24 42,928
Mar 31 2022 2.30 -0.04 -1.71% 2.32 2.36 2.2701 61,992
Mar 30 2022 2.34 -0.03 -1.27% 2.39 2.3985 2.30 44,859


Your Recent History
NASDAQ
PMCB
PharmaCyte..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.