Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for PharmaCyte Biotech Inc (PMCB)

$ 0.055   -0.0012 (-2.14%) Volume: 582.98k 11:57 AM EDT Aug 16, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/18 0.0562 0.0586 0.0525 0.055 582.98k -0.0012 -2.14% 0.055 32.26k 59
08/15/18 0.0548 0.0562 0.054 0.0562 1.67m 0.00114 2.07% 0.0562 91.56k 71
08/14/18 0.0558 0.0567 0.0547 0.05506 1.7m -0.00119 -2.12% 0.05506 94.6k 104
08/13/18 0.058 0.0599 0.056 0.05625 525.9k 0.00025 0.45% 0.05625 30.2k 76
08/10/18 0.0551 0.06 0.0551 0.056 715.92k -0.0015 -2.61% 0.056 40.1k 57
08/09/18 0.05755 0.06 0.0551 0.0575 326.92k 0.000115 0.20% 0.0575 18.58k 46
08/08/18 0.0555 0.06 0.055 0.057385 1.19m -0.000615 -1.06% 0.057385 67.09k 82
08/07/18 0.0585 0.062 0.055 0.058 510.4k -0.002 -3.33% 0.058 29.51k 73
08/06/18 0.0615 0.062 0.0571 0.06 1.2m 0.0005 0.84% 0.06 70.97k 80
08/03/18 0.062 0.062 0.058 0.0595 1.3m -0.0025 -4.03% 0.0595 77.28k 78
08/02/18 0.0582 0.062 0.0564 0.062 1.12m 0.002 3.33% 0.062 66.94k 76
08/01/18 0.0573 0.06 0.055 0.06 2.65m 0.004 7.14% 0.06 149.41k 102
07/31/18 0.06035 0.0605 0.0553 0.056 1.97m -0.0036 -6.04% 0.056 114.61k 104
07/30/18 0.061 0.063 0.0589 0.0596 2.55m -0.0034 -5.40% 0.0596 153.01k 118
07/27/18 0.0635 0.0648 0.061 0.063 946.99k -0.0018 -2.78% 0.063 59.34k 65
07/26/18 0.061 0.067 0.061 0.0648 558.71k 0.001 1.57% 0.0648 35.61k 52
07/25/18 0.06475 0.068 0.062 0.0638 2.49m -0.003 -4.49% 0.0638 158.48k 110
07/24/18 0.069 0.069 0.065 0.0668 1.43m -0.0012 -1.76% 0.0668 95.95k 80
07/23/18 0.072 0.0727 0.068 0.068 2.1m -0.00195 -2.79% 0.068 145.11k 85
07/20/18 0.066 0.072 0.066 0.06995 1.08m 0.00295 4.40% 0.06995 75.44k 71
07/19/18 0.066 0.069 0.066 0.067 460.54k -0.002 -2.90% 0.067 31.09k 60
07/18/18 0.0675 0.0699 0.065 0.069 654.19k 0.00 0.00% 0.069 44.71k 60
07/17/18 0.0675 0.0727 0.066 0.069 802.87k 0.00 0.00% 0.069 54.63k 102
07/16/18 0.0654 0.0727 0.064 0.069 666.21k 0.0022 3.29% 0.069 44.9k 69