Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmacielo Ltd (OP: PCLOF )

0.1286 -0.0128 (-9.05%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.170 1.170 0.9006 1.025 406,268 -0.16(-13.14%)
Nov 27, 2020 1.390 1.390 1.120 1.180 145,100 +0.03(+2.61%)
Nov 25, 2020 0.9273 1.170 0.9100 1.150 243,400 +0.28(+31.52%)
Nov 24, 2020 0.6983 0.8789 0.6800 0.8744 251,258 +0.19(+27.84%)
Nov 23, 2020 0.7700 0.7700 0.5900 0.6840 70,362 +0.03(+3.79%)
Nov 20, 2020 0.7307 0.7307 0.6169 0.6590 169,000 -0.04(-5.49%)
Nov 19, 2020 0.6052 0.7057 0.5684 0.6973 132,544 +0.14(+25.14%)
Nov 18, 2020 0.4200 0.6039 0.4200 0.5572 134,943 +0.06(+11.89%)
Nov 17, 2020 0.5065 0.5065 0.4795 0.4980 49,990 -0.00(-0.08%)
Nov 16, 2020 0.5146 0.5146 0.4802 0.4984 100,845 +0.02(+3.83%)
Nov 13, 2020 0.4632 0.4800 0.4491 0.4800 1,075,500 +0.03(+6.79%)
Nov 12, 2020 0.4627 0.4777 0.4253 0.4495 61,444 -0.02(-3.95%)
Nov 11, 2020 0.4849 0.4849 0.4654 0.4680 34,015 +0.00(+0.04%)
Nov 10, 2020 0.4970 0.5148 0.4678 0.4678 74,308 -0.05(-9.50%)
Nov 09, 2020 0.4875 0.5700 0.4851 0.5169 70,001 +0.03(+6.58%)
Nov 06, 2020 0.4826 0.4995 0.4720 0.4850 35,100 +0.02(+3.41%)
Nov 05, 2020 0.4611 0.4847 0.4611 0.4690 39,167 +0.00(+0.13%)
Nov 04, 2020 0.4700 0.4800 0.4684 0.4684 61,524 -0.00(-0.21%)
Nov 03, 2020 0.4989 0.4989 0.4442 0.4694 58,101 +0.01(+1.40%)
Nov 02, 2020 0.4698 0.4772 0.4558 0.4629 29,886 -0.01(-2.94%)
Oct 30, 2020 0.4531 0.4840 0.4531 0.4769 11,000 +0.02(+3.58%)
Oct 29, 2020 0.4500 0.4650 0.4500 0.4604 28,790 +0.01(+1.23%)
Oct 28, 2020 0.5020 0.5245 0.4401 0.4548 43,833 -0.08(-15.28%)
Oct 27, 2020 0.5457 0.5652 0.5322 0.5368 20,275 -0.01(-2.22%)
Oct 26, 2020 0.5358 0.5490 0.5117 0.5490 32,290 -0.00(-0.18%)
Oct 23, 2020 0.5462 0.5738 0.5400 0.5500 90,200 +0.03(+5.00%)
Oct 22, 2020 0.5119 0.5238 0.4795 0.5238 16,422 +0.02(+4.76%)
Oct 21, 2020 0.4535 0.5235 0.4535 0.5000 112,960 +0.05(+11.11%)
Oct 20, 2020 0.4297 0.4500 0.4297 0.4500 8,668 +0.03(+8.41%)
Oct 19, 2020 0.4457 0.4597 0.4128 0.4151 30,327 -0.02(-5.66%)
Oct 16, 2020 0.4000 0.4550 0.4000 0.4400 167,700 +0.04(+11.39%)
Oct 15, 2020 0.3903 0.3950 0.3641 0.3950 20,037 +0.01(+1.57%)
Oct 14, 2020 0.3579 0.3997 0.3423 0.3889 19,837 +0.02(+6.08%)
Oct 13, 2020 0.3707 0.3707 0.3540 0.3666 9,860 -0.00(-0.92%)
Oct 12, 2020 0.3612 0.4000 0.3500 0.3700 25,215 -0.01(-3.85%)
Oct 09, 2020 0.3361 0.3934 0.3361 0.3848 13,300 +0.05(+15.31%)
Oct 08, 2020 0.3300 0.3337 0.3200 0.3337 6,862 +0.01(+3.96%)
Oct 07, 2020 0.3288 0.3402 0.3149 0.3210 34,277 -0.01(-4.44%)
Oct 06, 2020 0.3160 0.3359 0.3160 0.3359 20,147 +0.02(+4.97%)
Oct 05, 2020 0.3100 0.3400 0.3100 0.3200 29,379 +0.00(+0.00%)
Oct 02, 2020 0.3201 0.3345 0.3176 0.3200 24,500 -0.01(-3.03%)
Oct 01, 2020 0.3669 0.3669 0.3278 0.3300 31,815 -0.01(-4.35%)
Sep 30, 2020 0.3399 0.3480 0.3301 0.3450 45,536 +0.01(+1.62%)
Sep 29, 2020 0.3400 0.3450 0.3350 0.3395 37,841 -0.00(-0.15%)
Sep 28, 2020 0.3501 0.3557 0.3400 0.3400 23,885 -0.01(-2.19%)
Sep 25, 2020 0.3460 0.3646 0.3437 0.3476 23,100 +0.01(+1.55%)
Sep 24, 2020 0.3500 0.3649 0.3423 0.3423 40,764 -0.01(-2.62%)
Sep 23, 2020 0.4299 0.4299 0.3453 0.3515 134,290 -0.07(-15.79%)
Sep 22, 2020 0.2900 0.4411 0.2900 0.4174 121,267 +0.08(+24.75%)
Sep 21, 2020 0.3600 0.3774 0.3330 0.3346 94,279 -0.06(-14.53%)
Sep 18, 2020 0.4120 0.4120 0.3582 0.3915 91,300 -0.01(-2.13%)
Sep 17, 2020 0.4060 0.4133 0.3980 0.4000 12,542 -0.01(-2.63%)
Sep 16, 2020 0.3922 0.4144 0.3922 0.4108 21,028 -0.01(-2.00%)
Sep 15, 2020 0.4222 0.4222 0.4000 0.4192 2,490 -0.00(-0.10%)
Sep 14, 2020 0.4379 0.4537 0.4000 0.4196 97,412 -0.02(-4.64%)
Sep 11, 2020 0.4454 0.4484 0.4150 0.4400 26,700 -0.01(-1.21%)
Sep 10, 2020 0.4393 0.4534 0.4326 0.4454 15,595 +0.01(+1.23%)
Sep 09, 2020 0.4443 0.4700 0.4300 0.4400 168,768 -0.03(-6.92%)
Sep 08, 2020 0.4502 0.4727 0.4419 0.4727 47,979 +0.01(+1.79%)
Sep 04, 2020 0.6300 0.6300 0.4500 0.4644 97,000 +0.03(+6.98%)
Sep 03, 2020 0.4753 0.4753 0.4205 0.4341 15,576 -0.03(-5.63%)
Sep 02, 2020 0.4541 0.4683 0.4420 0.4600 36,870 +0.01(+2.84%)
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.