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)

$ 0.05975   -0.00215 (-3.47%) Volume: 1.41m 3:58 PM EST Dec 13, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/17 0.05945 0.062 0.0586 0.05975 1,411,631 -0.00215 -3.47% 0.05975 83.94k 154
12/12/17 0.0593 0.0637 0.0589 0.0619 1,446,552 0.00 0.00% 0.0619 88.91k 139
12/11/17 0.056 0.0638 0.0538 0.0619 2,687,763 0.0079 14.63% 0.0619 163.69k 240
12/08/17 0.062 0.062 0.054 0.054 2,720,907 -0.0062 -10.30% 0.054 155k 175
12/07/17 0.0675 0.0685 0.056 0.0602 3,478,917 -0.0073 -10.81% 0.0602 217.72k 263
12/06/17 0.0682 0.07 0.067 0.0675 2,169,666 -0.0005 -0.74% 0.0675 148.2k 232
12/05/17 0.05695 0.07 0.0569 0.068 6,881,950 0.011109 19.53% 0.068 455.66k 503
12/04/17 0.05745 0.0585 0.054 0.056891 2,525,372 -0.000009 -0.02% 0.056891 143.15k 276
12/01/17 0.04975 0.0585 0.04975 0.0569 4,444,793 0.0089 18.54% 0.0569 245.17k 362
11/30/17 0.053 0.0539 0.047 0.048 2,074,172 -0.0049 -9.26% 0.048 103.39k 173
11/29/17 0.0461 0.0574 0.0452 0.0529 3,843,097 0.0059 12.55% 0.0529 196.28k 250
11/28/17 0.037 0.0589 0.0355 0.047 10,762,607 0.009515 25.38% 0.047 517.24k 513
11/27/17 0.039 0.04 0.034 0.037485 2,337,636 -0.001515 -3.88% 0.037485 85.43k 138
11/24/17 0.04 0.0405 0.0385 0.039 897,380 -0.0015 -3.70% 0.039 35.2k 49
11/22/17 0.0395 0.041 0.039 0.0405 563,835 0.001 2.53% 0.0405 22.4k 62
11/21/17 0.041 0.042 0.0382 0.0395 1,828,310 -0.0025 -5.95% 0.0395 72.54k 107
11/20/17 0.0415 0.043 0.039 0.042 794,977 0.0005 1.20% 0.042 32.37k 88
11/17/17 0.0409 0.0433 0.038 0.0415 1,186,791 0.0015 3.75% 0.0415 49.68k 94
11/16/17 0.0375 0.0444 0.0353 0.04 2,975,546 0.0034 9.29% 0.04 121.37k 182
11/15/17 0.03525 0.04 0.0335 0.0366 2,877,476 0.0006 1.67% 0.0366 105.7k 112
11/14/17 0.03695 0.037 0.0326 0.036 1,335,231 -0.001 -2.70% 0.036 47.26k 104