Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pharmacyte Biotech Inc (NQ: PMCB )

1.871 -0.009 (-0.48%)

Streaming Delayed Price Updated: 10:44 AM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	1.920	1.940	1.850	1.880	14,038	-0.01(-0.53%)
Aug 14, 2024	1.830	1.900	1.821	1.890	5,294	+0.04(+2.16%)
Aug 13, 2024	1.850	1.870	1.850	1.850	1,987	+0.00(+0.00%)
Aug 12, 2024	1.890	1.890	1.835	1.850	18,818	-0.03(-1.86%)
Aug 09, 2024	1.880	1.930	1.840	1.885	5,637	-0.02(-1.31%)
Aug 08, 2024	1.910	1.928	1.850	1.910	11,885	+0.00(+0.20%)
Aug 07, 2024	1.900	1.950	1.880	1.906	7,129	-0.04(-2.25%)
Aug 06, 2024	1.880	1.950	1.880	1.950	10,013	+0.03(+1.56%)
Aug 05, 2024	1.840	1.945	1.800	1.920	16,656	+0.05(+2.67%)
Aug 02, 2024	2.000	2.000	1.870	1.870	21,469	-0.12(-6.03%)
Aug 01, 2024	1.960	1.990	1.960	1.990	4,521	+0.03(+1.53%)
Jul 31, 2024	2.030	2.030	1.950	1.960	19,960	-0.04(-2.00%)
Jul 30, 2024	1.950	2.007	1.950	2.000	8,061	+0.00(+0.00%)
Jul 29, 2024	1.970	2.000	1.970	2.000	8,701	+0.02(+0.95%)
Jul 26, 2024	1.990	1.990	1.980	1.981	1,735	-0.04(-1.93%)
Jul 25, 2024	2.000	2.060	1.950	2.020	25,602	+0.04(+2.02%)
Jul 24, 2024	1.970	1.985	1.970	1.980	2,859	-0.01(-0.50%)
Jul 23, 2024	2.000	2.000	1.960	1.990	6,210	-0.02(-1.00%)
Jul 22, 2024	1.980	2.020	1.960	2.010	6,531	+0.05(+2.55%)
Jul 19, 2024	2.000	2.018	1.960	1.960	3,989	-0.01(-0.51%)
Jul 18, 2024	2.060	2.060	1.970	1.970	9,982	-0.09(-4.37%)
Jul 17, 2024	2.020	2.060	2.020	2.060	2,344	+0.01(+0.49%)
Jul 16, 2024	2.040	2.050	2.040	2.050	1,397	-0.01(-0.49%)
Jul 15, 2024	2.050	2.100	1.980	2.060	17,206	-0.02(-0.96%)
Jul 12, 2024	2.100	2.140	2.040	2.080	7,837	+0.02(+0.97%)
Jul 11, 2024	2.000	2.160	1.986	2.060	10,473	+0.00(+0.00%)
Jul 10, 2024	2.070	2.219	2.030	2.060	13,129	+0.03(+1.48%)
Jul 09, 2024	2.220	2.220	2.030	2.030	9,207	-0.15(-6.88%)
Jul 08, 2024	2.190	2.190	2.020	2.180	1,761	+0.09(+4.31%)
Jul 05, 2024	2.090	2.090	2.000	2.090	3,234	+0.08(+3.98%)
Jul 03, 2024	2.115	2.115	2.010	2.010	1,588	-0.05(-2.43%)
Jul 02, 2024	2.077	2.190	2.060	2.060	9,869	+0.10(+5.10%)
Jul 01, 2024	2.000	2.068	1.960	1.960	15,421	+0.00(+0.01%)
Jun 28, 2024	2.050	2.170	1.960	1.960	18,853	-0.12(-5.77%)
Jun 27, 2024	1.990	2.100	1.990	2.080	5,441	+0.07(+3.48%)
Jun 26, 2024	1.990	2.180	1.990	2.010	5,161	-0.02(-0.99%)
Jun 25, 2024	2.060	2.130	2.030	2.030	3,795	-0.05(-2.40%)
Jun 24, 2024	1.950	2.080	1.950	2.080	5,404	+0.13(+6.67%)
Jun 21, 2024	2.090	2.090	1.950	1.950	60,972	-0.14(-6.70%)
Jun 20, 2024	2.100	2.180	2.090	2.090	8,241	+0.00(+0.00%)
Jun 18, 2024	2.190	2.190	2.080	2.090	7,352	-0.12(-5.43%)
Jun 17, 2024	2.220	2.220	2.160	2.210	4,653	+0.04(+1.84%)
Jun 14, 2024	2.180	2.300	2.170	2.170	8,165	-0.05(-2.25%)
Jun 13, 2024	2.250	2.350	2.220	2.220	15,062	-0.01(-0.45%)
Jun 12, 2024	2.300	2.410	2.045	2.230	327,043	-0.06(-2.41%)
Jun 11, 2024	2.270	2.400	2.160	2.285	60,069	+0.04(+2.01%)
Jun 10, 2024	2.190	2.280	2.150	2.240	56,440	+0.07(+3.23%)
Jun 07, 2024	1.960	2.200	1.910	2.170	46,298	+0.15(+7.43%)
Jun 06, 2024	1.970	2.090	1.880	2.020	34,004	+0.03(+1.65%)
Jun 05, 2024	1.960	2.050	1.910	1.987	47,320	-0.02(-0.89%)
Jun 04, 2024	1.980	2.068	1.911	2.005	14,489	+0.02(+1.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pharmacyte Biotech Inc (NQ: PMCB )

Historical Prices