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)

$ 0.041   -0.000405 (-0.98%) Volume: 1.42m 3:54 PM EST Jan 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/18/19 0.0418 0.042 0.0395 0.041 1.42m -0.000405 -0.98% 0.041 56.98k 77
01/17/19 0.04 0.044 0.039 0.041405 1.12m -0.001595 -3.71% 0.041405 45.39k 64
01/16/19 0.043 0.047 0.0395 0.043 2.16m -0.0015 -3.37% 0.043 89.48k 68
01/15/19 0.0396 0.045 0.0396 0.0445 1.86m 0.0045 11.25% 0.0445 79.85k 93
01/14/19 0.045 0.045 0.0396 0.04 964.05k -0.003 -6.98% 0.04 40.08k 67
01/11/19 0.045 0.046 0.0402 0.043 1.12m 0.003 7.50% 0.043 48.43k 67
01/10/19 0.04 0.0408 0.039 0.04 1.05m -0.0008 -1.96% 0.04 42.33k 55
01/09/19 0.0455 0.0455 0.04 0.0408 1.21m -0.0006 -1.45% 0.0408 49.65k 53
01/08/19 0.04 0.0416 0.0395 0.0414 911.45k 0.0001 0.24% 0.0414 36.88k 53
01/07/19 0.042 0.042 0.04 0.0413 1.16m -0.0002 -0.48% 0.0413 46.76k 45
01/04/19 0.04375 0.04375 0.0401 0.0415 528.87k 0.00 0.00% 0.0415 22.23k 42
01/03/19 0.03875 0.0415 0.03875 0.0415 963.73k 0.00236 6.03% 0.0415 38.77k 50
01/02/19 0.0365 0.0399 0.0365 0.03914 324.79k 0.00214 5.78% 0.03914 12.53k 38
12/31/18 0.039 0.04 0.036 0.037 1.66m 0.00 0.00% 0.037 62.1k 108
12/28/18 0.03865 0.04065 0.036 0.037 2.9m -0.003 -7.50% 0.037 108.96k 139
12/27/18 0.0413 0.0413 0.0375 0.04 588.35k 0.00 0.00% 0.04 23.06k 66
12/26/18 0.0422 0.0449 0.038 0.04 2.64m 0.001 2.56% 0.04 105.67k 92
12/24/18 0.0401 0.0422 0.038 0.039 1.04m -0.003 -7.14% 0.039 40.53k 48
12/21/18 0.04 0.0425 0.036 0.042 4.88m 0.00 0.00% 0.042 194.02k 152