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

Pharmacielo Ltd (OP: PCLOF )

0.1280 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 18, 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 (%)
Mar 31, 2022 0.5600 0.5698 0.5600 0.5600 6,550 -0.01(-1.75%)
Mar 30, 2022 0.5750 0.5820 0.5700 0.5700 11,200 -0.01(-1.21%)
Mar 29, 2022 0.5679 0.5770 0.5679 0.5770 37,031 -0.00(-0.12%)
Mar 28, 2022 0.5761 0.5777 0.5761 0.5777 3,600 -0.01(-2.50%)
Mar 25, 2022 0.5410 0.6100 0.5410 0.5925 97,519 +0.03(+5.28%)
Mar 24, 2022 0.5540 0.5765 0.5540 0.5628 6,175 -0.03(-5.04%)
Mar 23, 2022 0.6116 0.6116 0.5927 0.5927 9,626 -0.01(-1.22%)
Mar 22, 2022 0.5718 0.6019 0.5718 0.6000 27,843 +0.06(+11.52%)
Mar 21, 2022 0.6077 0.6077 0.5380 0.5380 39,413 -0.04(-7.24%)
Mar 18, 2022 0.6064 0.6125 0.5800 0.5800 9,807 -0.01(-2.44%)
Mar 17, 2022 0.6290 0.6290 0.5877 0.5945 11,747 -0.03(-4.22%)
Mar 16, 2022 0.6236 0.6403 0.6090 0.6207 4,119 +0.02(+3.42%)
Mar 15, 2022 0.6024 0.6042 0.5892 0.6002 3,935 +0.01(+1.90%)
Mar 14, 2022 0.5457 0.5890 0.5414 0.5890 14,370 -0.01(-0.93%)
Mar 11, 2022 0.6410 0.6535 0.5945 0.5945 17,713 -0.05(-7.69%)
Mar 10, 2022 0.6030 0.6499 0.6030 0.6440 11,760 -0.00(-0.72%)
Mar 09, 2022 0.6500 0.6600 0.6468 0.6487 16,929 +0.03(+4.63%)
Mar 08, 2022 0.5950 0.6248 0.5950 0.6200 31,685 -0.02(-3.13%)
Mar 07, 2022 0.6800 0.6800 0.6400 0.6400 16,722 -0.04(-6.35%)
Mar 04, 2022 0.6900 0.7000 0.6790 0.6834 25,780 -0.03(-4.42%)
Mar 03, 2022 0.7060 0.7310 0.7047 0.7150 5,250 +0.01(+2.13%)
Mar 02, 2022 0.7036 0.7148 0.7001 0.7001 5,659 +0.01(+1.33%)
Mar 01, 2022 0.7132 0.7350 0.6886 0.6909 38,978 -0.03(-4.23%)
Feb 28, 2022 0.7603 0.7603 0.7040 0.7214 41,912 -0.04(-5.82%)
Feb 25, 2022 0.7309 0.7661 0.7400 0.7660 28,750 +0.04(+5.86%)
Feb 24, 2022 0.7350 0.7350 0.7000 0.7236 12,865 -0.03(-3.79%)
Feb 23, 2022 0.7284 0.7755 0.7228 0.7521 26,206 +0.02(+2.33%)
Feb 22, 2022 0.7434 0.8060 0.7200 0.7350 27,534 -0.00(-0.26%)
Feb 18, 2022 0.7369 0 -0.06(-7.33%)
Feb 17, 2022 0.8156 0.8156 0.7952 0.7952 4,760 -0.01(-1.01%)
Feb 16, 2022 0.7997 0.8130 0.7997 0.8033 800 +0.02(+2.88%)
Feb 15, 2022 0.7800 0.7895 0.7633 0.7808 83,406 -0.01(-1.09%)
Feb 14, 2022 0.8445 0.8741 0.7894 0.7894 72,235 -0.08(-9.12%)
Feb 11, 2022 0.8540 0.9070 0.8540 0.8686 3,828 -0.04(-4.66%)
Feb 10, 2022 0.8412 0.9578 0.8412 0.9111 47,722 +0.09(+10.95%)
Feb 09, 2022 0.7660 0.8362 0.7660 0.8212 8,172 +0.03(+3.49%)
Feb 08, 2022 0.7420 0.7935 0.7420 0.7935 3,300 +0.01(+1.30%)
Feb 07, 2022 0.7915 0.8050 0.7833 0.7833 4,195 -0.04(-4.48%)
Feb 04, 2022 0.7940 0.8200 0.7831 0.8200 20,800 -0.02(-1.93%)
Feb 03, 2022 0.8726 0.8726 0.8361 0.8361 17,641 -0.04(-4.52%)
Feb 02, 2022 0.8587 0.8757 0.8233 0.8757 34,367 +0.02(+2.39%)
Feb 01, 2022 0.7884 0.8553 0.7854 0.8553 27,475 +0.08(+10.95%)
Jan 31, 2022 0.6730 0.8020 0.6730 0.7709 63,276 +0.05(+7.07%)
Jan 28, 2022 0.7095 0.7200 0.6994 0.7200 8,118 +0.02(+2.86%)
Jan 27, 2022 0.6690 0.7117 0.6690 0.7000 24,276 -0.04(-5.52%)
Jan 26, 2022 0.7174 0.7409 0.7071 0.7409 10,180 +0.04(+5.15%)
Jan 25, 2022 0.7150 0.7150 0.6917 0.7046 10,955 -0.00(-0.61%)
Jan 24, 2022 0.7100 0.7143 0.6897 0.7089 14,675 -0.03(-3.43%)
Jan 21, 2022 0.7322 0.7500 0.7220 0.7341 83,393 -0.02(-3.24%)
Jan 20, 2022 0.7539 0.7800 0.7539 0.7587 21,125 -0.01(-1.62%)
Jan 19, 2022 0.8035 0.8100 0.7712 0.7712 9,196 -0.03(-3.15%)
Jan 18, 2022 0.8001 0.8155 0.7920 0.7963 4,573 +0.00(+0.10%)
Jan 14, 2022 0.7955 0 -0.00(-0.25%)
Jan 13, 2022 0.7886 0.8049 0.7720 0.7975 10,066 +0.00(+0.06%)
Jan 12, 2022 0.8067 0.8067 0.7921 0.7970 1,969 -0.01(-0.73%)
Jan 11, 2022 0.7864 0.8184 0.7747 0.8029 43,541 +0.03(+3.59%)
Jan 10, 2022 0.7590 0.7836 0.7590 0.7751 2,962 +0.02(+2.59%)
Jan 07, 2022 0.7270 0.7669 0.7270 0.7555 2,670 -0.01(-0.72%)
Jan 06, 2022 0.8040 0.8041 0.7485 0.7610 22,782 -0.05(-5.71%)
Jan 05, 2022 0.8425 0.8664 0.7943 0.8071 40,369 -0.02(-1.92%)
Jan 04, 2022 0.7562 0.8229 0.7562 0.8229 672 +0.02(+2.16%)
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.