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

Pharmacielo Ltd (OP: PCLOF )

0.1117 -0.0203 (-15.38%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 0.4505 0.4620 0.4443 0.4451 14,000 +0.00(+0.16%)
Jul 30, 2020 0.4549 0.4549 0.4200 0.4444 22,876 +0.01(+1.69%)
Jul 29, 2020 0.4513 0.4518 0.4370 0.4370 66,796 -0.01(-1.80%)
Jul 28, 2020 0.4299 0.4500 0.4299 0.4450 25,906 +0.01(+1.16%)
Jul 27, 2020 0.4400 0.4687 0.4300 0.4399 68,236 -0.03(-5.82%)
Jul 24, 2020 0.4797 0.4827 0.4500 0.4671 85,600 +0.02(+3.36%)
Jul 23, 2020 0.4634 0.4634 0.4389 0.4519 19,741 -0.00(-0.90%)
Jul 22, 2020 0.4801 0.4811 0.4560 0.4560 16,703 -0.01(-2.98%)
Jul 21, 2020 0.4658 0.4800 0.4501 0.4700 44,036 -0.01(-2.08%)
Jul 20, 2020 0.5034 0.5035 0.4789 0.4800 7,107 -0.00(-0.02%)
Jul 17, 2020 0.4762 0.5060 0.4762 0.4801 12,600 +0.00(+0.02%)
Jul 16, 2020 0.5052 0.5052 0.4800 0.4800 6,227 -0.00(-0.70%)
Jul 15, 2020 0.4900 0.4981 0.4834 0.4834 34,496 -0.00(-0.27%)
Jul 14, 2020 0.5104 0.5110 0.4663 0.4847 9,742 -0.01(-2.28%)
Jul 13, 2020 0.4908 0.5135 0.4670 0.4960 18,312 +0.01(+1.66%)
Jul 10, 2020 0.5100 0.5100 0.4450 0.4879 38,100 -0.02(-4.30%)
Jul 09, 2020 0.5084 0.5359 0.4994 0.5098 39,843 -0.00(-0.27%)
Jul 08, 2020 0.5054 0.5286 0.5054 0.5112 11,930 +0.00(+0.24%)
Jul 07, 2020 0.5199 0.5199 0.4902 0.5100 16,948 -0.00(-0.31%)
Jul 06, 2020 0.4212 0.5350 0.4212 0.5116 18,534 -0.02(-3.47%)
Jul 02, 2020 0.5111 0.5393 0.5111 0.5300 25,600 +0.04(+8.16%)
Jul 01, 2020 0.3924 0.6350 0.3924 0.4900 7,227 -0.01(-2.00%)
Jun 30, 2020 0.5162 0.5362 0.4950 0.5000 17,771 -0.00(-0.20%)
Jun 29, 2020 0.5165 0.5384 0.5010 0.5010 62,574 -0.03(-5.81%)
Jun 26, 2020 0.5366 0.5392 0.5148 0.5319 8,200 -0.01(-2.40%)
Jun 25, 2020 0.5694 0.5853 0.5400 0.5450 12,758 -0.01(-0.91%)
Jun 24, 2020 0.5817 0.5817 0.5016 0.5500 33,393 +0.02(+4.15%)
Jun 23, 2020 0.5357 0.5357 0.4600 0.5281 15,721 +0.02(+4.39%)
Jun 22, 2020 0.5300 0.5300 0.5050 0.5059 90,484 -0.01(-2.60%)
Jun 19, 2020 0.5306 0.5500 0.5193 0.5194 81,600 -0.03(-5.56%)
Jun 18, 2020 0.5475 0.5500 0.5300 0.5500 21,410 +0.02(+3.79%)
Jun 17, 2020 0.5123 0.5348 0.5100 0.5299 20,430 +0.01(+2.04%)
Jun 16, 2020 0.5432 0.5432 0.5100 0.5193 53,580 -0.02(-4.44%)
Jun 15, 2020 0.5547 0.5547 0.5170 0.5434 57,906 -0.01(-1.20%)
Jun 12, 2020 0.5489 0.5627 0.5403 0.5500 20,500 +0.03(+5.32%)
Jun 11, 2020 0.5600 0.5700 0.5222 0.5222 226,027 -0.04(-6.92%)
Jun 10, 2020 0.6296 0.6296 0.5487 0.5610 223,638 -0.08(-11.89%)
Jun 09, 2020 0.6721 0.6791 0.6350 0.6367 46,945 -0.05(-6.96%)
Jun 08, 2020 0.6710 0.7004 0.6602 0.6843 35,797 +0.02(+3.68%)
Jun 05, 2020 0.6662 0.7100 0.6360 0.6600 64,200 +0.04(+6.45%)
Jun 04, 2020 0.6247 0.6422 0.6125 0.6200 101,223 -0.02(-3.14%)
Jun 03, 2020 0.6306 0.6471 0.6094 0.6401 18,781 +0.01(+1.12%)
Jun 02, 2020 0.6390 0.6413 0.6246 0.6330 17,987 -0.02(-2.62%)
Jun 01, 2020 0.6382 0.6663 0.6360 0.6500 53,207 +0.03(+4.80%)
May 29, 2020 0.6870 0.7015 0.6200 0.6202 174,000 -0.07(-10.63%)
May 28, 2020 0.7201 0.7440 0.6795 0.6940 56,993 +0.01(+1.94%)
May 27, 2020 0.6814 0.7500 0.6603 0.6808 53,800 -0.01(-1.42%)
May 26, 2020 0.6827 0.7267 0.6400 0.6906 32,789 +0.07(+11.39%)
May 22, 2020 0.6072 0.6300 0.6072 0.6200 77,600 +0.02(+2.58%)
May 21, 2020 0.6300 0.6300 0.5911 0.6044 8,019 -0.03(-4.12%)
May 20, 2020 0.6418 0.6529 0.6085 0.6304 81,371 -0.01(-2.10%)
May 19, 2020 0.6502 0.6800 0.6080 0.6439 172,081 -0.02(-2.44%)
May 18, 2020 0.6603 0.8100 0.5800 0.6600 33,874 +0.03(+4.76%)
May 15, 2020 0.5860 0.6603 0.5790 0.6300 166,000 +0.04(+7.51%)
May 14, 2020 0.5899 0.6100 0.5800 0.5860 43,425 -0.00(-0.68%)
May 13, 2020 0.6372 0.6372 0.5888 0.5900 21,790 -0.06(-8.96%)
May 12, 2020 0.6165 0.6501 0.6152 0.6481 44,129 +0.01(+1.74%)
May 11, 2020 0.6693 0.6767 0.6318 0.6370 8,211 +0.02(+2.74%)
May 08, 2020 0.6700 0.6700 0.6190 0.6200 18,000 -0.05(-7.02%)
May 07, 2020 0.6919 0.6919 0.6518 0.6668 26,209 -0.02(-3.38%)
May 06, 2020 0.6510 0.7121 0.6510 0.6901 15,035 +0.04(+5.78%)
May 05, 2020 0.7167 0.7167 0.6315 0.6524 44,919 -0.05(-6.80%)
May 04, 2020 0.7182 0.7335 0.6888 0.7000 10,749 -0.03(-3.93%)
May 01, 2020 0.8278 0.8278 0.6855 0.7286 24,100 -0.03(-3.93%)
Apr 30, 2020 0.7387 0.9953 0.7387 0.7584 116,966 +0.04(+5.88%)
Apr 29, 2020 0.5347 0.7936 0.5347 0.7163 128,108 +0.21(+41.79%)
Apr 28, 2020 0.5349 0.5472 0.5052 0.5052 41,254 -0.00(-0.77%)
Apr 27, 2020 0.5350 0.5517 0.5091 0.5091 20,531 -0.03(-4.75%)
Apr 24, 2020 0.5169 0.5375 0.5100 0.5345 21,200 +0.02(+4.13%)
Apr 23, 2020 0.5100 0.5300 0.5089 0.5133 61,830 -0.01(-2.06%)
Apr 22, 2020 0.5300 0.5490 0.5100 0.5241 27,595 +0.02(+3.93%)
Apr 21, 2020 0.5376 0.5376 0.5043 0.5043 66,838 -0.02(-3.02%)
Apr 20, 2020 0.5315 0.5342 0.5200 0.5200 21,830 -0.01(-2.57%)
Apr 17, 2020 0.5599 0.6055 0.5000 0.5337 36,300 +0.05(+9.93%)
Apr 16, 2020 0.5075 0.5365 0.4800 0.4855 80,706 -0.01(-1.74%)
Apr 15, 2020 0.4997 0.5165 0.4933 0.4941 16,237 -0.02(-3.95%)
Apr 14, 2020 0.5296 0.5296 0.5000 0.5144 34,609 +0.01(+1.10%)
Apr 13, 2020 0.4910 0.5111 0.4910 0.5088 24,197 +0.01(+2.58%)
Apr 09, 2020 0.4843 0.4960 0.4766 0.4960 23,500 +0.03(+6.26%)
Apr 08, 2020 0.4961 0.4961 0.4668 0.4668 72,517 -0.02(-3.55%)
Apr 07, 2020 0.5000 0.5218 0.4840 0.4840 47,719 -0.02(-3.30%)
Apr 06, 2020 0.5000 0.5300 0.4930 0.5005 104,429 +0.01(+2.14%)
Apr 03, 2020 0.7267 0.7267 0.4864 0.4900 74,800 +0.01(+2.08%)
Apr 02, 2020 0.5400 0.5698 0.4800 0.4800 170,323 -0.08(-14.29%)
Apr 01, 2020 0.6100 0.6100 0.5294 0.5600 27,885 -0.05(-7.61%)
Mar 31, 2020 0.6700 0.6957 0.6061 0.6061 82,668 -0.08(-11.35%)
Mar 30, 2020 0.8067 0.8202 0.6525 0.6837 102,043 -0.07(-9.64%)
Mar 27, 2020 0.7043 0.8600 0.6490 0.7566 96,500 +0.11(+17.01%)
Mar 26, 2020 0.6491 0.6518 0.6100 0.6466 47,577 +0.08(+13.44%)
Mar 25, 2020 0.5417 0.5801 0.4792 0.5700 46,999 +0.01(+1.69%)
Mar 24, 2020 0.7980 0.7980 0.5200 0.5605 80,987 +0.01(+1.91%)
Mar 23, 2020 0.4293 0.6500 0.4293 0.5500 105,570 +0.03(+6.65%)
Mar 20, 2020 0.5289 0.5913 0.5034 0.5157 68,800 +0.11(+26.68%)
Mar 19, 2020 0.3609 0.4678 0.3096 0.4071 42,543 +0.03(+8.16%)
Mar 18, 2020 0.4116 0.4249 0.3372 0.3764 37,832 -0.05(-12.30%)
Mar 17, 2020 0.4199 0.4561 0.4199 0.4292 20,578 +0.01(+1.35%)
Mar 16, 2020 0.4350 0.5039 0.3800 0.4235 54,320 -0.13(-23.32%)
Mar 13, 2020 0.5374 0.6208 0.5235 0.5523 56,800 +0.04(+7.41%)
Mar 12, 2020 0.5265 0.5702 0.4599 0.5142 107,472 -0.09(-15.57%)
Mar 11, 2020 0.6800 0.6800 0.5857 0.6090 91,629 -0.06(-9.16%)
Mar 10, 2020 0.7776 0.7936 0.6560 0.6704 64,586 -0.05(-6.89%)
Mar 09, 2020 0.7890 0.8500 0.7200 0.7200 184,222 -0.18(-19.55%)
Mar 06, 2020 0.9243 0.9721 0.8761 0.8950 44,100 +0.01(+0.56%)
Mar 05, 2020 1.030 1.030 0.8721 0.8900 40,915 -0.18(-17.14%)
Mar 04, 2020 0.9189 1.102 0.9189 1.074 109,735 +0.17(+18.45%)
Mar 03, 2020 0.9148 0.9783 0.7801 0.9068 323,278 -0.06(-5.75%)
Mar 02, 2020 1.000 1.330 0.9168 0.9621 577,323 -0.46(-32.25%)
Feb 28, 2020 1.430 1.470 1.360 1.420 71,500 -0.03(-2.07%)
Feb 27, 2020 1.440 1.580 1.373 1.450 66,971 +0.02(+1.15%)
Feb 26, 2020 1.450 1.503 1.420 1.433 38,442 -0.02(-1.14%)
Feb 25, 2020 1.570 1.645 1.440 1.450 102,715 -0.14(-8.81%)
Feb 24, 2020 1.540 1.630 1.430 1.590 112,870 +0.04(+2.58%)
Feb 21, 2020 1.755 1.755 1.520 1.550 48,800 -0.19(-10.92%)
Feb 20, 2020 1.810 1.830 1.690 1.740 89,086 -0.06(-3.33%)
Feb 19, 2020 1.530 1.843 1.530 1.800 79,971 -0.05(-2.70%)
Feb 18, 2020 1.920 1.920 1.845 1.850 24,895 +0.08(+4.31%)
Feb 14, 2020 1.991 2.050 1.770 1.774 54,400 -0.20(-9.97%)
Feb 13, 2020 2.000 2.020 1.940 1.970 44,103 -0.03(-1.50%)
Feb 12, 2020 2.054 2.081 1.967 2.000 38,367 -0.06(-2.94%)
Feb 11, 2020 2.057 2.140 2.000 2.061 27,829 -0.03(-1.65%)
Feb 10, 2020 2.150 2.160 2.030 2.095 30,260 -0.05(-2.51%)
Feb 07, 2020 2.300 2.300 2.140 2.149 17,700 -0.12(-5.33%)
Feb 06, 2020 2.210 2.284 2.200 2.270 26,625 +0.10(+4.49%)
Feb 05, 2020 2.301 2.301 2.160 2.172 21,810 -0.15(-6.36%)
Feb 04, 2020 2.160 2.320 2.125 2.320 24,367 +0.15(+7.06%)
Feb 03, 2020 2.160 2.180 2.100 2.167 43,642 -0.02(-0.96%)
Jan 31, 2020 2.220 2.300 2.110 2.188 29,100 -0.15(-6.50%)
Jan 30, 2020 2.470 2.536 2.300 2.340 43,571 -0.15(-6.17%)
Jan 29, 2020 2.600 2.600 2.458 2.494 29,890 -0.11(-4.29%)
Jan 28, 2020 2.630 2.711 2.570 2.606 19,578 -0.01(-0.55%)
Jan 27, 2020 2.670 2.675 2.544 2.620 32,060 +0.02(+0.77%)
Jan 24, 2020 2.480 2.650 2.400 2.600 61,500 +0.10(+4.00%)
Jan 23, 2020 2.488 2.580 2.480 2.500 16,926 +0.00(+0.00%)
Jan 22, 2020 2.550 2.550 2.480 2.500 33,014 -0.01(-0.40%)
Jan 21, 2020 2.530 2.570 2.460 2.510 21,727 -0.07(-2.79%)
Jan 17, 2020 2.725 2.820 2.582 2.582 21,600 -0.12(-4.49%)
Jan 16, 2020 2.587 2.703 2.570 2.703 33,604 +0.15(+5.72%)
Jan 15, 2020 2.370 2.567 2.364 2.557 24,708 +0.17(+7.01%)
Jan 14, 2020 2.449 2.450 2.337 2.390 22,441 +0.12(+5.24%)
Jan 13, 2020 2.403 2.420 2.248 2.271 11,682 -0.15(-6.17%)
Jan 10, 2020 2.500 2.500 2.416 2.420 18,600 -0.08(-3.35%)
Jan 09, 2020 2.530 2.570 2.460 2.504 23,722 -0.04(-1.49%)
Jan 08, 2020 2.620 2.620 2.535 2.542 13,347 -0.01(-0.31%)
Jan 07, 2020 2.940 2.940 2.550 2.550 82,545 -0.09(-3.41%)
Jan 06, 2020 2.581 2.690 2.510 2.640 54,790 -0.11(-4.00%)
Jan 03, 2020 2.570 2.750 2.520 2.750 41,000 +0.20(+7.84%)
Jan 02, 2020 2.360 2.580 2.340 2.550 35,671 +0.20(+8.70%)
Dec 31, 2019 2.244 2.360 2.230 2.346 22,600 +0.10(+4.51%)
Dec 30, 2019 2.220 2.290 2.170 2.245 32,640 -0.01(-0.24%)
Dec 27, 2019 2.230 2.290 2.230 2.250 15,900 +0.01(+0.45%)
Dec 26, 2019 2.230 2.240 2.180 2.240 38,388 +0.00(+0.00%)
Dec 24, 2019 2.267 2.270 2.230 2.240 10,900 -0.05(-2.18%)
Dec 23, 2019 2.210 2.350 2.200 2.290 13,913 +0.07(+3.35%)
Dec 20, 2019 2.270 2.300 2.123 2.216 18,800 -0.08(-3.67%)
Dec 19, 2019 2.250 2.380 2.231 2.300 34,867 +0.05(+2.22%)
Dec 18, 2019 2.180 2.250 2.165 2.250 15,966 +0.08(+3.72%)
Dec 17, 2019 2.260 2.260 2.117 2.169 8,973 -0.08(-3.46%)
Dec 16, 2019 2.090 2.285 2.021 2.247 72,207 +0.19(+9.08%)
Dec 13, 2019 2.100 2.110 1.997 2.060 25,900 +0.01(+0.61%)
Dec 12, 2019 2.026 2.050 2.010 2.047 3,398 +0.04(+1.87%)
Dec 11, 2019 2.080 2.080 1.983 2.010 88,636 -0.05(-2.45%)
Dec 10, 2019 2.150 2.150 2.050 2.061 22,274 -0.11(-5.19%)
Dec 09, 2019 2.130 2.173 2.097 2.173 10,181 +0.07(+3.50%)
Dec 06, 2019 2.130 2.150 2.050 2.100 42,700 -0.07(-3.08%)
Dec 05, 2019 2.120 2.238 2.120 2.167 36,467 +0.10(+4.67%)
Dec 04, 2019 2.070 2.120 2.066 2.070 38,634 -0.00(-0.10%)
Dec 03, 2019 2.150 2.160 2.043 2.072 23,838 -0.09(-4.07%)
Dec 02, 2019 2.250 2.250 2.160 2.160 23,971 -0.08(-3.57%)
Nov 29, 2019 2.250 2.255 2.183 2.240 17,400 -0.07(-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.