Like Small Cap Stocks < $20?
You should, we just banked a 30% winner in 2 days!
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for PharmaCyte Biotech Inc (PMCB)

$ 0.05775   -0.00175 (-2.94%) Volume: 1.28m 3:56 PM EDT Oct 18, 2017
After Hours:  $ 0.058   0.00025 (+0.43%) Volume: 130k 4:06 PM EDT Oct 18, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/17 0.0595 0.06 0.0564 0.05775 1,276,876 -0.00175 -2.94% 0.05775 74.43k 87
10/17/17 0.058 0.06 0.0575 0.0595 555,423 -0.0005 -0.83% 0.0595 32.81k 60
10/16/17 0.05825 0.06 0.0558 0.06 470,971 0.0044 7.91% 0.06 27.69k 60
10/13/17 0.06125 0.0635 0.055 0.0556 4,873,464 -0.0079 -12.44% 0.0556 278.64k 188
10/12/17 0.06 0.0635 0.058 0.0635 368,576 0.0035 5.83% 0.0635 22.23k 55
10/11/17 0.062 0.063 0.0585 0.06 1,554,921 0.001693 2.90% 0.06 95.05k 101
10/10/17 0.0555 0.06 0.0555 0.058307 798,295 0.003007 5.44% 0.058307 46.17k 73
10/09/17 0.0595 0.062 0.05301 0.0553 5,253,744 -0.0057 -9.34% 0.0553 298.62k 151
10/06/17 0.0609 0.0619 0.058 0.061 1,508,848 0.00 0.00% 0.061 90.29k 72
10/05/17 0.062 0.062 0.058 0.061 1,404,892 -0.001 -1.61% 0.061 83.86k 74
10/04/17 0.0565 0.064 0.0565 0.062 419,895 0.002475 4.16% 0.062 25.24k 46
10/03/17 0.057 0.064 0.057 0.059525 845,983 -0.000475 -0.79% 0.059525 52.25k 67
10/02/17 0.057 0.06 0.053 0.06 5,845,457 0.002 3.45% 0.06 323.36k 207
09/29/17 0.06095 0.062 0.057 0.058 1,693,910 -0.0019 -3.17% 0.058 99.88k 88
09/28/17 0.06399 0.064 0.059 0.0599 1,255,828 -0.0041 -6.41% 0.0599 76.23k 69
09/27/17 0.0633 0.064877 0.061 0.064 586,595 0.0007 1.11% 0.064 36.66k 58
09/26/17 0.063 0.065 0.0626 0.0633 472,621 -0.0001 -0.16% 0.0633 30.08k 50
09/25/17 0.06505 0.065183 0.0624 0.0634 1,465,986 -0.0015 -2.31% 0.0634 93.38k 71
09/22/17 0.065 0.067 0.0622 0.0649 1,908,394 -0.0016 -2.41% 0.0649 121.79k 96
09/21/17 0.067 0.07 0.065 0.0665 902,096 -0.0043 -6.07% 0.0665 60.76k 75
09/20/17 0.07085 0.0709 0.065 0.0708 1,700,698 0.00 0.00% 0.0708 115.27k 117
09/19/17 0.07 0.071 0.069 0.0708 1,257,434 0.000802 1.15% 0.0708 88.6k 89
09/18/17 0.06955 0.071 0.069 0.069998 1,466,257 0.000889 1.29% 0.069998 102.82k 72