Interested in Gold Updates?
Receive the latest updates on the gold and silver markets.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for PharmaCyte Biotech Inc (PMCB)

$ 0.0637   0.0002 (+0.31%) Volume: 816.77k 3:56 PM EDT Aug 23, 2017
After Hours:  $ 0.063   -0.0007 (-1.10%) Volume: 27k 4:00 PM EDT Aug 23, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/17 0.06558 0.0656 0.063 0.0637 816,769 0.0002 0.31% 0.0637 52.36k 78
08/22/17 0.064 0.0669 0.0635 0.0635 1,232,932 -0.0025 -3.79% 0.0635 79.87k 76
08/21/17 0.064 0.0681 0.0636 0.066 1,384,208 0.00 0.00% 0.066 89.72k 90
08/18/17 0.063 0.066 0.063 0.066 614,337 0.0005 0.76% 0.066 39.95k 70
08/17/17 0.0655 0.066 0.062 0.0655 396,625 0.0005 0.77% 0.0655 25.43k 48
08/16/17 0.068475 0.0685 0.063 0.065 851,885 0.00 0.00% 0.065 55.05k 75
08/15/17 0.06504 0.069 0.063 0.065 1,237,561 0.00 0.00% 0.065 80.5k 93
08/14/17 0.0665 0.0699 0.065 0.065 2,457,802 -0.003 -4.41% 0.065 161.79k 138
08/11/17 0.0645 0.0699 0.063 0.068 1,501,352 -0.003 -4.23% 0.068 100.16k 126
08/10/17 0.06875 0.072495 0.066 0.071 860,908 0.00199 2.88% 0.071 59.11k 86
08/09/17 0.06955 0.0729 0.0675 0.06901 824,791 -0.000981 -1.40% 0.06901 57.54k 84
08/08/17 0.07 0.073 0.069 0.069991 1,491,215 -0.000989 -1.39% 0.069991 104.38k 115
08/07/17 0.07138 0.073 0.069 0.07098 1,405,248 -0.00022 -0.31% 0.07098 99.08k 118
08/04/17 0.08 0.08 0.0711 0.0712 1,730,187 -0.0018 -2.47% 0.0712 125.73k 123
08/03/17 0.072 0.073394 0.071 0.073 1,083,428 0.00198 2.79% 0.073 78.69k 100
08/02/17 0.07225 0.074 0.0705 0.07102 1,230,554 -0.00303 -4.09% 0.07102 89.18k 95
08/01/17 0.07845 0.0794 0.0735 0.07405 837,981 -0.00295 -3.83% 0.07405 63.04k 83
07/31/17 0.07525 0.079891 0.0745 0.077 1,346,154 0.0012 1.58% 0.077 104.15k 101
07/28/17 0.07895 0.0819 0.0726 0.0758 2,069,407 -0.0061 -7.45% 0.0758 156.93k 170
07/27/17 0.082 0.082 0.075 0.0819 1,996,255 -0.0001 -0.12% 0.0819 154.25k 177
07/26/17 0.0825 0.085 0.076 0.082 3,070,603 0.00 0.00% 0.082 243.07k 191
07/25/17 0.0815 0.087 0.0773 0.082 2,538,325 0.0021 2.63% 0.082 210.48k 179
07/24/17 0.07845 0.082 0.07 0.0799 1,731,768 0.00191 2.45% 0.0799 131.52k 164