Daily Pre-Market Movers
Receive our daily pre-market mover email, free.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for PharmaCyte Biotech Inc (PMCB)

$ 0.075455   -0.001545 (-2.01%) Volume: 816.79k 3:59 PM EDT May 22, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/17 0.0785 0.08 0.071 0.075455 816,790 -0.001545 -2.01% 0.075455 60.33k 120
05/19/17 0.079 0.081 0.074 0.077 1,227,809 -0.004 -4.94% 0.077 94.22k 119
05/18/17 0.08075 0.082 0.073118 0.081 2,424,083 -0.0005 -0.61% 0.081 188.56k 182
05/17/17 0.07645 0.0875 0.075 0.0815 3,803,031 0.0065 8.67% 0.0815 308.78k 290
05/16/17 0.0645 0.083475 0.063 0.075 6,296,648 0.01 15.38% 0.075 471.02k 420
05/15/17 0.063 0.065 0.057 0.065 4,669,735 0.008 14.04% 0.065 285.07k 241
05/12/17 0.0525 0.0598 0.051 0.057 3,080,243 0.0055 10.68% 0.057 163.35k 165
05/11/17 0.052 0.053 0.05 0.0515 3,446,697 -0.0015 -2.83% 0.0515 176.31k 207
05/10/17 0.048 0.055 0.046 0.053 8,975,356 0.0035 7.07% 0.053 460.86k 309
05/09/17 0.0535 0.054 0.0466 0.0495 9,730,630 -0.0045 -8.33% 0.0495 479.96k 444
05/08/17 0.0605 0.061 0.05 0.054 13,850,875 -0.007 -11.48% 0.054 759.58k 524
05/05/17 0.0665 0.07 0.058 0.061 2,733,206 -0.005 -7.58% 0.061 170.11k 235
05/04/17 0.067 0.067 0.062 0.066 5,214,666 -0.0019 -2.80% 0.066 332.18k 217
05/03/17 0.07315 0.0735 0.066 0.0679 4,840,116 -0.0056 -7.62% 0.0679 338.96k 287
05/02/17 0.07315 0.0746 0.0726 0.0735 2,233,505 0.0001 0.14% 0.0735 164.05k 136
05/01/17 0.076 0.077 0.0727 0.0734 1,713,749 -0.0045 -5.78% 0.0734 127.2k 183
04/28/17 0.07725 0.079 0.076 0.0779 1,138,148 -0.0005 -0.64% 0.0779 87.92k 120
04/27/17 0.07725 0.0785 0.0759 0.0784 933,639 -0.0001 -0.13% 0.0784 72.13k 108
04/26/17 0.07835 0.079 0.0755 0.0785 1,643,564 -0.0003 -0.38% 0.0785 128.03k 161
04/25/17 0.077 0.0792 0.0735 0.0788 2,735,375 0.0053 7.21% 0.0788 211.57k 192
04/24/17 0.0791 0.08 0.073 0.0735 4,791,539 -0.0064 -8.01% 0.0735 360.02k 278