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)

$ 0.05392   0.00042 (+0.79%) Volume: 928.85k 1:11 PM EDT Jun 28, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/28/17 0.053465 0.054 0.05 0.05392 928,853 0.00042 0.79% 0.05392 49.02k 66
06/27/17 0.0545 0.055 0.0514 0.0535 2,587,133 -0.001 -1.83% 0.0535 136.36k 115
06/26/17 0.054 0.055 0.049 0.0545 3,455,283 -0.0005 -0.91% 0.0545 182.55k 139
06/23/17 0.05775 0.06 0.054 0.055 3,591,535 0.00 0.00% 0.055 198.55k 126
06/22/17 0.05895 0.06 0.05375 0.055 6,749,138 -0.0048 -8.03% 0.055 381.7k 310
06/21/17 0.05895 0.0604 0.056 0.0598 1,694,733 0.002299 4.00% 0.0598 99.03k 101
06/20/17 0.0585 0.0609 0.0575 0.057501 2,647,616 -0.000999 -1.71% 0.057501 155.73k 109
06/19/17 0.05985 0.0605 0.058 0.0585 935,876 -0.002 -3.31% 0.0585 55.14k 78
06/16/17 0.05925 0.0609 0.058 0.0605 2,886,696 0.0001 0.17% 0.0605 174.03k 131
06/15/17 0.06005 0.064 0.0586 0.0604 1,268,643 0.0004 0.67% 0.0604 76.2k 77
06/14/17 0.06 0.0639 0.0586 0.06 4,540,544 0.000487 0.82% 0.06 279.06k 150
06/13/17 0.0625 0.063 0.0595 0.059513 2,859,725 -0.000687 -1.14% 0.059513 174.13k 112
06/12/17 0.06295 0.0649 0.0595 0.0602 1,601,329 -0.0047 -7.24% 0.0602 96.91k 156
06/09/17 0.0585 0.0649 0.0585 0.0649 717,627 0.0049 8.17% 0.0649 44.5k 100
06/08/17 0.0625 0.065456 0.059 0.06 3,149,602 -0.0035 -5.51% 0.06 192.06k 137
06/07/17 0.06395 0.065 0.0615 0.0635 778,364 -0.0014 -2.16% 0.0635 49.08k 126
06/06/17 0.06645 0.0679 0.063 0.0649 2,206,396 -0.0021 -3.13% 0.0649 141.91k 165
06/05/17 0.0686 0.0705 0.065 0.067 1,563,338 -0.0029 -4.15% 0.067 105.72k 200
06/02/17 0.0685 0.069972 0.065 0.0699 8,125,190 0.003 4.48% 0.0699 549.87k 578
06/01/17 0.0665 0.067 0.0629 0.0669 5,582,236 0.0019 2.92% 0.0669 365.07k 131
05/31/17 0.06995 0.071 0.0635 0.065 3,966,622 -0.0059 -8.32% 0.065 259.63k 116
05/30/17 0.071 0.0735 0.069 0.0709 1,045,126 0.00 0.00% 0.0709 73.11k 72