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)

$ 0.074   -0.001 (-1.33%) Volume: 2.95m 3:59 PM EDT Jun 22, 2018
After Hours:  $ 0.074 0.00 (0.00%) Volume: 10k 4:00 PM EDT Jun 22, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/22/18 0.0769 0.078 0.0727 0.074 2.95m -0.001 -1.33% 0.074 218.47k 139
06/21/18 0.0765 0.078 0.075 0.075 1.33m 0.00 0.00% 0.075 100.97k 124
06/20/18 0.0779 0.078 0.072 0.075 1.41m 0.001 1.35% 0.075 103.75k 126
06/19/18 0.07935 0.0814 0.0711 0.074 5.16m -0.0059 -7.38% 0.074 389.8k 247
06/18/18 0.0845 0.0885 0.0765 0.0799 6.06m -0.0041 -4.88% 0.0799 479.81k 247
06/15/18 0.088 0.0885 0.0801 0.084 3.45m -0.0006 -0.71% 0.084 291.85k 211
06/14/18 0.0765 0.088 0.0735 0.0846 7.67m 0.0111 15.10% 0.0846 636.72k 440
06/13/18 0.103 0.105 0.073 0.0735 20.98m -0.0248 -25.23% 0.0735 1.72m 937
06/12/18 0.0875 0.104 0.0875 0.0983 14.49m 0.0138 16.33% 0.0983 1.41m 1,035
06/11/18 0.07 0.0853 0.069 0.0845 12.95m 0.0165 24.26% 0.0845 982.81k 804
06/08/18 0.0654 0.069 0.0645 0.068 5.68m 0.0033 5.10% 0.068 377.97k 306
06/07/18 0.055 0.068 0.0535 0.0647 7.28m 0.0106 19.59% 0.0647 449.64k 455
06/06/18 0.0502 0.055 0.05 0.0541 2.82m 0.0039 7.77% 0.0541 150.65k 214
06/05/18 0.0512 0.0524 0.05 0.0502 2.8m -0.0008 -1.57% 0.0502 141.29k 79
06/04/18 0.05125 0.0529 0.05 0.051 5.1m -0.0015 -2.86% 0.051 259.75k 94
06/01/18 0.0519 0.0525 0.05 0.0525 2.48m 0.0006 1.16% 0.0525 126.83k 99
05/31/18 0.0519 0.0529 0.0504 0.0519 2.34m 0.00 0.00% 0.0519 119.87k 111
05/30/18 0.0514 0.0522 0.05 0.0519 1.75m 0.0019 3.80% 0.0519 89.47k 106
05/29/18 0.05205 0.0529 0.05 0.05 2.67m -0.002475 -4.72% 0.05 134.32k 78
05/25/18 0.05 0.0527 0.05 0.052475 1.16m 0.001575 3.09% 0.052475 59.29k 55
05/24/18 0.05175 0.0529 0.05 0.0509 1.54m -0.001 -1.93% 0.0509 78.27k 90
05/23/18 0.0529 0.0529 0.0505 0.0519 1.67m 0.00 0.00% 0.0519 85.38k 89
05/22/18 0.0535 0.0535 0.05 0.0519 2.66m 0.0019 3.80% 0.0519 137.08k 115