ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

PharmaCyte Biotech, Inc. - Common Stock (NQ:PMCB)

0.7530 +0.1023 (+15.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 0.6515 0.7863 0.6515 0.7530 482,032 +0.10(+15.72%)
Mar 05, 2026 0.6902 0.6975 0.6300 0.6507 82,277 -0.04(-6.08%)
Mar 04, 2026 0.7090 0.7247 0.6900 0.6928 133,952 -0.02(-2.28%)
Mar 03, 2026 0.6803 0.7500 0.6803 0.7090 37,772 +0.00(+0.60%)
Mar 02, 2026 0.6815 0.7200 0.6757 0.7048 59,191 +0.01(+2.13%)
Feb 27, 2026 0.7000 0.7175 0.6803 0.6901 78,188 -0.01(-1.97%)
Feb 26, 2026 0.7300 0.7414 0.7020 0.7040 66,167 -0.02(-2.36%)
Feb 25, 2026 0.7370 0.7511 0.7155 0.7210 72,956 +0.02(+2.27%)
Feb 24, 2026 0.6850 0.7450 0.6850 0.7050 105,468 +0.02(+2.17%)
Feb 23, 2026 0.6962 0.7330 0.6740 0.6900 204,167 -0.01(-1.78%)
Feb 20, 2026 0.7138 0.7599 0.6858 0.7025 99,123 -0.02(-2.57%)
Feb 19, 2026 0.6775 0.7518 0.6700 0.7210 244,103 +0.06(+9.74%)
Feb 18, 2026 0.6665 0.6878 0.6436 0.6570 38,364 +0.01(+0.84%)
Feb 17, 2026 0.6732 0.6804 0.6353 0.6515 62,932 -0.03(-4.28%)
Feb 13, 2026 0.6999 0.7005 0.6501 0.6806 72,136 +0.02(+2.89%)
Feb 12, 2026 0.7400 0.7436 0.6506 0.6615 197,821 -0.06(-8.75%)
Feb 11, 2026 0.7900 0.7999 0.7095 0.7249 148,897 -0.06(-7.30%)
Feb 10, 2026 0.7786 0.8001 0.7549 0.7820 56,838 +0.01(+0.84%)
Feb 09, 2026 0.7560 0.8100 0.7400 0.7755 113,524 +0.03(+4.63%)
Feb 06, 2026 0.7400 0.7982 0.6951 0.7412 97,670 +0.04(+5.89%)
Feb 05, 2026 0.7100 0.7360 0.6802 0.7000 118,291 -0.01(-1.02%)
Feb 04, 2026 0.7520 0.7649 0.6510 0.7072 628,586 -0.08(-9.91%)
Feb 03, 2026 0.8010 0.8218 0.7501 0.7850 330,043 -0.03(-4.15%)
Feb 02, 2026 0.8147 0.8247 0.7750 0.8190 127,988 +0.00(+0.00%)
Jan 30, 2026 0.8270 0.8357 0.7610 0.8190 212,540 -0.03(-3.42%)
Jan 29, 2026 0.9000 0.8994 0.7867 0.8480 306,349 -0.05(-5.71%)
Jan 28, 2026 0.9500 0.9500 0.8731 0.8994 136,650 -0.05(-5.22%)
Jan 27, 2026 0.9900 1.000 0.9028 0.9489 184,384 -0.04(-4.14%)
Jan 26, 2026 0.9700 1.050 0.9411 0.9899 575,833 +0.05(+5.53%)
Jan 23, 2026 0.8700 1.020 0.8700 0.9380 1,409,267 +0.04(+4.34%)
Jan 22, 2026 0.8750 0.9000 0.8600 0.8990 87,371 +0.02(+2.74%)
Jan 21, 2026 0.8890 0.8999 0.8400 0.8750 144,294 +0.02(+2.29%)
Jan 20, 2026 0.8960 0.9211 0.8480 0.8554 118,437 -0.03(-3.90%)
Jan 16, 2026 0.9300 0.9420 0.8811 0.8901 172,205 -0.05(-4.93%)
Jan 15, 2026 0.8876 1.000 0.8800 0.9363 601,028 +0.02(+2.33%)
Jan 14, 2026 0.8600 0.9199 0.8600 0.9150 88,099 +0.01(+0.63%)
Jan 13, 2026 0.8500 0.9271 0.8400 0.9093 244,195 +0.01(+1.26%)
Jan 12, 2026 0.8900 0.9000 0.8144 0.8980 301,016 +0.02(+1.87%)
Jan 09, 2026 0.9215 0.9364 0.8723 0.8815 211,415 -0.04(-4.28%)
Jan 08, 2026 0.9500 0.9801 0.8310 0.9209 1,263,829 +0.09(+10.95%)
Jan 07, 2026 0.8000 0.8690 0.7720 0.8300 598,349 +0.06(+7.51%)
Jan 06, 2026 0.7700 0.8450 0.7600 0.7720 242,093 +0.01(+1.31%)
Jan 05, 2026 0.7350 0.8000 0.7005 0.7620 496,807 +0.02(+3.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.