PharmaCyte Biotech, Inc. Historical Data - PMCB

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Pharmacyte Biotech, Inc. (QB) PMCB OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0009 -2.64% 0.03325 0.036 0.032 0.032 0.03415 16:00:43
more quote information »

PMCB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.034150.0360.0320.03413331,560,018-0.0009-2.64%
1 Month0.0360.03720.0320.0347512,141,464-0.00275-7.64%
3 Months0.0360.03950.03190.03539022,056,943-0.00275-7.64%
6 Months0.03650.04380.03190.03613291,838,211-0.00325-8.9%
1 Year0.0470.06780.03190.04132051,795,832-0.01375-29.26%
3 Years0.087050.16890.03020.06858762,358,596-0.0538-61.8%
5 Years0.00820.26150.00010.07692792,376,0180.02505305.49%

PMCB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.0002 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 0.0003 0.88% 0.03415 0.035 0.0335 476,323
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 0.0007 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 0.0009 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 0.0005 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 0.0% 0.0359 0.0359 0.0333 2,400,626
See More Historical Prices »


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.