Interested in Binary Options?
We'll teach you the best ways to trade binaries.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for PharmaCyte Biotech Inc (PMCB)

$ 0.07099   0.00049 (+0.70%) Volume: 621.51k 3:59 PM EST 21-Feb-2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/18 0.07125 0.0718 0.07 0.07099 621,505 0.00049 0.70% 0.07099 43.89k 62
02/20/18 0.06945 0.071 0.069 0.0705 554,173 -0.0004 -0.56% 0.0705 38.85k 103
02/16/18 0.0675 0.071 0.0675 0.0709 990,026 0.0009 1.29% 0.0709 69.18k 106
02/15/18 0.07 0.071 0.0674 0.07 625,482 0.00 0.00% 0.07 43.02k 88
02/14/18 0.0663 0.07 0.0663 0.07 734,439 0.0004 0.57% 0.07 50.6k 88
02/13/18 0.0663 0.0696 0.0645 0.0696 888,230 0.00 0.00% 0.0696 60.4k 91
02/12/18 0.06 0.0696 0.06 0.0696 1,192,057 0.0017 2.50% 0.0696 79.8k 113
02/09/18 0.07 0.071 0.066 0.0679 1,132,353 -0.0021 -3.00% 0.0679 78.02k 111
02/08/18 0.069 0.0704 0.0662 0.07 705,403 0.001891 2.78% 0.07 48.65k 104
02/07/18 0.0682 0.0704 0.066 0.068109 673,248 0.002109 3.20% 0.068109 46.19k 105
02/06/18 0.0658 0.0709 0.065 0.066 1,898,679 0.00 0.00% 0.066 129.21k 137
02/05/18 0.068 0.071792 0.0656 0.066 1,575,153 -0.0021 -3.08% 0.066 106.81k 131
02/02/18 0.0704 0.073 0.068099 0.0681 1,292,128 -0.0016 -2.30% 0.0681 89.55k 136
02/01/18 0.0775 0.0775 0.068 0.0697 1,464,560 -0.0022 -3.06% 0.0697 102.35k 139
01/31/18 0.076 0.076 0.07 0.0719 1,562,531 -0.003 -4.01% 0.0719 111.69k 149
01/30/18 0.0715 0.0758 0.071 0.0749 2,158,604 0.001 1.35% 0.0749 159.59k 156
01/29/18 0.07 0.076 0.07 0.0739 1,415,640 0.0009 1.23% 0.0739 103.15k 167
01/26/18 0.08 0.08 0.0705 0.073 2,228,191 -0.005 -6.41% 0.073 166.95k 207
01/25/18 0.076 0.08 0.074 0.078 1,902,268 0.00 0.00% 0.078 147.67k 185
01/24/18 0.0795 0.08 0.073 0.078 1,993,629 0.00499 6.83% 0.078 155.16k 206
01/23/18 0.0755 0.076 0.0725 0.07301 2,136,576 0.000525 0.72% 0.07301 157.89k 174
01/22/18 0.071 0.077 0.068 0.072485 2,651,138 0.001585 2.24% 0.072485 190.27k 213