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

Pharmacielo Ltd (OP: PCLOF )

0.1173 -0.0067 (-5.40%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 7, 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 (%)
Dec 31, 2020 1.610 1.610 1.610 52,845 +0.02(+1.39%)
Dec 30, 2020 1.590 1.640 1.560 1.588 52,845 +0.03(+1.79%)
Dec 29, 2020 1.490 1.600 1.480 1.560 28,025 +0.07(+4.98%)
Dec 28, 2020 1.500 1.680 1.379 1.486 24,684 -0.11(-7.13%)
Dec 24, 2020 1.570 1.680 1.570 1.600 45,500 -0.03(-1.84%)
Dec 23, 2020 1.620 1.670 1.601 1.630 44,581 +0.01(+0.62%)
Dec 22, 2020 1.490 1.670 1.460 1.620 94,835 +0.13(+8.76%)
Dec 21, 2020 1.490 1.500 1.280 1.490 120,945 -0.02(-1.36%)
Dec 18, 2020 1.670 1.680 1.460 1.510 288,100 -0.12(-7.23%)
Dec 17, 2020 1.440 1.790 1.335 1.628 333,046 +0.29(+21.46%)
Dec 16, 2020 1.170 1.390 1.130 1.340 226,682 +0.18(+15.53%)
Dec 15, 2020 1.160 1.170 1.070 1.160 66,556 +0.03(+2.65%)
Dec 14, 2020 1.030 1.140 1.005 1.130 41,993 +0.07(+6.17%)
Dec 11, 2020 1.000 1.110 0.9842 1.064 78,000 +0.05(+5.16%)
Dec 10, 2020 1.010 1.012 0.9466 1.012 33,526 -0.03(-2.68%)
Dec 09, 2020 1.070 1.100 1.010 1.040 99,578 -0.04(-3.70%)
Dec 08, 2020 1.140 1.140 1.040 1.080 64,446 -0.06(-5.26%)
Dec 07, 2020 1.080 1.180 1.080 1.140 78,907 +0.06(+5.64%)
Dec 04, 2020 1.070 1.150 1.049 1.079 162,600 +0.07(+6.84%)
Dec 03, 2020 0.9000 1.063 0.9000 1.010 66,388 +0.05(+4.71%)
Dec 02, 2020 0.9014 1.050 0.8709 0.9646 91,028 +0.11(+13.34%)
Dec 01, 2020 0.9855 1.000 0.8074 0.8511 208,485 -0.17(-16.97%)
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%)
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.