Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pharmacyte Biotech Inc (NQ: PMCB )

2.050 +0.120 (+6.22%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 1.780 2.110 1.780 1.930 18,955 +0.05(+2.66%)
Sep 17, 2024 1.790 2.190 1.790 1.880 32,271 -0.03(-1.57%)
Sep 16, 2024 1.870 1.990 1.770 1.910 38,370 +0.01(+0.53%)
Sep 13, 2024 1.830 2.000 1.700 1.900 58,103 +0.09(+4.97%)
Sep 12, 2024 1.820 1.820 1.790 1.810 1,536 -0.01(-0.55%)
Sep 11, 2024 1.650 1.820 1.620 1.820 9,226 +0.14(+8.33%)
Sep 10, 2024 1.520 1.731 1.520 1.680 14,557 +0.14(+9.09%)
Sep 09, 2024 1.550 1.769 1.450 1.540 24,329 -0.05(-3.14%)
Sep 06, 2024 1.530 1.690 1.500 1.590 15,790 -0.06(-3.52%)
Sep 05, 2024 1.520 1.648 1.506 1.648 33,199 +0.14(+9.14%)
Sep 04, 2024 1.520 1.550 1.510 1.510 5,772 +0.04(+2.72%)
Sep 03, 2024 1.550 1.550 1.470 1.470 10,173 -0.06(-3.92%)
Aug 30, 2024 1.510 1.553 1.510 1.530 5,898 -0.04(-2.55%)
Aug 29, 2024 1.610 1.610 1.520 1.570 4,715 +0.04(+2.61%)
Aug 28, 2024 1.490 1.550 1.391 1.530 15,623 +0.05(+3.38%)
Aug 27, 2024 1.520 1.660 1.390 1.480 26,652 -0.08(-5.13%)
Aug 26, 2024 1.620 1.786 1.560 1.560 26,742 -0.10(-6.02%)
Aug 23, 2024 1.820 1.820 1.640 1.660 47,614 -0.20(-10.75%)
Aug 22, 2024 1.810 1.860 1.800 1.860 2,699 +0.03(+1.64%)
Aug 21, 2024 1.810 1.830 1.800 1.830 2,968 +0.02(+1.10%)
Aug 20, 2024 1.820 1.859 1.800 1.810 14,829 -0.04(-2.16%)
Aug 19, 2024 1.830 1.900 1.830 1.850 44,714 -0.03(-1.60%)
Aug 16, 2024 1.871 1.880 1.865 1.880 5,910 +0.00(+0.00%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.