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 (%)
May 31, 2022 0.3680 0.3700 0.3510 0.3593 13,600 -0.01(-3.10%)
May 27, 2022 0.3490 0.3765 0.3490 0.3708 4,319 +0.00(+1.28%)
May 26, 2022 0.3897 0.4000 0.3661 0.3661 5,533 -0.02(-6.13%)
May 25, 2022 0.3912 0.3912 0.3900 0.3900 1,000 +0.00(+0.52%)
May 24, 2022 0.3880 0.3900 0.3880 0.3880 3,650 -0.01(-3.00%)
May 20, 2022 0.4000 279 +0.01(+2.30%)
May 19, 2022 0.3809 0.4020 0.3669 0.3910 27,207 +0.02(+4.27%)
May 18, 2022 0.3865 0.4000 0.3750 0.3750 20,327 -0.01(-1.32%)
May 17, 2022 0.3973 0.3973 0.3800 0.3800 2,183 -0.01(-2.56%)
May 16, 2022 0.3997 0.4080 0.3900 0.3900 16,784 -0.04(-9.13%)
May 13, 2022 0.4292 0.4292 0.4292 0.4292 800 +0.02(+4.71%)
May 12, 2022 0.4410 0.4529 0.4008 0.4099 28,200 -0.03(-7.14%)
May 11, 2022 0.4500 0.4745 0.4413 0.4414 35,343 +0.02(+3.76%)
May 10, 2022 0.4109 0.4254 0.3880 0.4254 4,989 +0.01(+3.15%)
May 09, 2022 0.4343 0.4509 0.4124 0.4124 1,985 -0.04(-8.36%)
May 06, 2022 0.4480 0.4650 0.4210 0.4500 25,336 +0.00(+0.83%)
May 05, 2022 0.4752 0.4752 0.4320 0.4463 19,255 -0.01(-2.98%)
May 04, 2022 0.4865 0.4865 0.4600 0.4600 3,580 -0.03(-6.12%)
May 03, 2022 0.4590 0.5014 0.4590 0.4900 20,569 +0.01(+1.45%)
May 02, 2022 0.4866 0.4866 0.4600 0.4830 11,500 +0.01(+1.68%)
Apr 29, 2022 0.4360 0.4750 0.4360 0.4750 7,295 +0.03(+6.74%)
Apr 28, 2022 0.4630 0.4630 0.4024 0.4450 6,072 +0.00(+0.00%)
Apr 27, 2022 0.4577 0.4577 0.4413 0.4450 14,844 -0.01(-2.43%)
Apr 26, 2022 0.4400 0.4610 0.4400 0.4561 32,816 +0.00(+0.77%)
Apr 25, 2022 0.4494 0.4636 0.4493 0.4526 13,665 -0.06(-11.95%)
Apr 22, 2022 0.5253 0.5253 0.5100 0.5140 38,939 +0.00(+0.02%)
Apr 21, 2022 0.5490 0.5490 0.5139 0.5139 20,320 -0.01(-2.30%)
Apr 20, 2022 0.5450 0.5495 0.5260 0.5260 21,478 -0.02(-4.36%)
Apr 19, 2022 0.5186 0.5500 0.5186 0.5500 15,699 +0.05(+9.34%)
Apr 18, 2022 0.5020 0.5388 0.5020 0.5030 115,688 -0.03(-5.98%)
Apr 14, 2022 0.5378 0.5437 0.5350 0.5350 24,726 -0.01(-1.36%)
Apr 13, 2022 0.5940 0.5940 0.5424 0.5424 1,300 -0.00(-0.60%)
Apr 12, 2022 0.5576 0.5576 0.5447 0.5457 9,629 +0.00(+0.44%)
Apr 11, 2022 0.5611 0.5614 0.5433 0.5433 5,850 -0.02(-3.48%)
Apr 08, 2022 0.5455 0.5629 0.5455 0.5629 5,567 +0.01(+1.66%)
Apr 07, 2022 0.5581 0.5589 0.5360 0.5537 15,339 +0.00(+0.34%)
Apr 06, 2022 0.6030 0.6030 0.5458 0.5518 39,011 -0.01(-1.46%)
Apr 05, 2022 0.5608 0.5800 0.5579 0.5600 19,675 -0.00(-0.53%)
Apr 04, 2022 0.5350 0.5630 0.5350 0.5630 14,650 -0.00(-0.28%)
Apr 01, 2022 0.5683 0.5705 0.5539 0.5646 8,183 +0.00(+0.82%)
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%)
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.