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)

$ 0.05   -0.0019 (-3.66%) Volume: 710.39k 3:56 PM EDT Apr 20, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/20/18 0.0525 0.0525 0.05 0.05 710,392 -0.0019 -3.66% 0.05 36.18k 51
04/19/18 0.053 0.053 0.0501 0.0519 929,742 -0.0011 -2.08% 0.0519 47.62k 68
04/18/18 0.0515 0.0545 0.05 0.053 2,834,447 0.0005 0.95% 0.053 148.42k 78
04/17/18 0.05125 0.0525 0.05 0.0525 2,965,317 0.001 1.94% 0.0525 151.7k 149
04/16/18 0.0525 0.053 0.05 0.0515 1,599,471 -0.0009 -1.72% 0.0515 82.21k 78
04/13/18 0.051 0.053 0.05 0.0524 650,888 -0.0006 -1.13% 0.0524 33.43k 56
04/12/18 0.0525 0.0545 0.052 0.053 941,311 0.00 0.00% 0.053 49.73k 64
04/11/18 0.05305 0.055 0.053 0.053 706,019 -0.00085 -1.58% 0.053 38.1k 52
04/10/18 0.053 0.055 0.0525 0.05385 642,387 0.00085 1.60% 0.05385 34.68k 75
04/09/18 0.049 0.054 0.049 0.053 919,266 0.0025 4.95% 0.053 47.94k 84
04/06/18 0.0505 0.0505 0.049 0.0505 644,472 0.00 0.00% 0.0505 32.28k 58
04/05/18 0.048 0.0525 0.048 0.0505 657,649 -0.0005 -0.98% 0.0505 32.88k 62
04/04/18 0.048 0.0514 0.048 0.051 696,571 0.0005 0.99% 0.051 34.49k 71
04/03/18 0.05035 0.0525 0.0495 0.0505 888,148 -0.002 -3.81% 0.0505 44.62k 80
04/02/18 0.053 0.0539 0.0504 0.0525 1,301,580 -0.0003 -0.57% 0.0525 68.66k 104
03/29/18 0.053 0.053 0.0501 0.0528 428,462 0.0021 4.14% 0.0528 22.38k 47
03/28/18 0.0549 0.0549 0.048 0.0507 562,742 -0.0033 -6.11% 0.0507 28.79k 63
03/27/18 0.04875 0.0545 0.0481 0.054 1,118,441 0.0025 4.85% 0.054 58.39k 115
03/26/18 0.0465 0.0529 0.0465 0.0515 1,616,430 0.0035 7.29% 0.0515 78.97k 144
03/23/18 0.0475 0.049 0.0465 0.048 572,362 0.0005 1.05% 0.048 27.15k 58
03/22/18 0.04775 0.049 0.0475 0.0475 1,034,280 -0.0015 -3.06% 0.0475 49.33k 40
03/21/18 0.05075 0.0525 0.0472 0.049 999,047 -0.001 -2.00% 0.049 48.07k 86