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

Pharmacielo Ltd (OP: PCLOF )

0.1240 +0.0013 (+1.06%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 6, 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 27, 2023 0.1129 50 -0.00(-2.67%)
Jul 24, 2023 0.1160 0 -0.00(-3.33%)
Jul 21, 2023 0.1130 0.1200 0.1130 0.1200 9,978 +0.01(+5.08%)
Jul 20, 2023 0.1129 0.1155 0.1129 0.1142 65,063 -0.00(-1.47%)
Jul 19, 2023 0.1181 0.1234 0.1157 0.1159 17,002 -0.00(-3.17%)
Jul 18, 2023 0.1172 0.1197 0.1162 0.1197 2,105 +0.00(+3.64%)
Jul 17, 2023 0.1224 0.1248 0.1129 0.1155 34,950 -0.01(-9.70%)
Jul 13, 2023 0.1279 0 -0.00(-0.23%)
Jul 12, 2023 0.1368 0.1368 0.1282 0.1282 1,504 -0.01(-4.11%)
Jul 11, 2023 0.1360 0.1360 0.1337 0.1337 1,180 -0.00(-2.90%)
Jul 10, 2023 0.1420 0.1420 0.1359 0.1377 13,575 -0.01(-6.96%)
Jul 07, 2023 0.1478 0.1480 0.1420 0.1480 91,447 +0.00(+2.42%)
Jul 06, 2023 0.1450 0.1485 0.1420 0.1445 15,800 -0.00(-0.41%)
Jul 05, 2023 0.1500 0.1536 0.1451 0.1451 2,335 +0.00(+1.82%)
Jul 03, 2023 0.1479 0.1479 0.1403 0.1425 115,000 -0.01(-4.94%)
Jun 30, 2023 0.1559 0.1559 0.1499 0.1499 713 -0.00(-0.07%)
Jun 29, 2023 0.1644 0.1644 0.1500 0.1500 8,900 -0.01(-6.72%)
Jun 28, 2023 0.1544 0.1719 0.1460 0.1608 4,570 +0.01(+6.42%)
Jun 27, 2023 0.1540 0.1592 0.1511 0.1511 30,198 -0.02(-11.64%)
Jun 26, 2023 0.1583 0.1710 0.1583 0.1710 361 +0.00(+2.76%)
Jun 23, 2023 0.1684 0.1684 0.1664 0.1664 701 +0.00(+2.59%)
Jun 22, 2023 0.1785 0.1785 0.1600 0.1622 35,506 -0.00(-1.70%)
Jun 21, 2023 0.1720 0.1720 0.1650 0.1650 3,550 -0.01(-4.07%)
Jun 20, 2023 0.1800 0.1800 0.1610 0.1720 21,714 +0.01(+3.06%)
Jun 16, 2023 0.1700 0.1700 0.1669 0.1669 200 -0.02(-9.64%)
Jun 15, 2023 0.1830 0.1847 0.1774 0.1847 91,565 +0.04(+30.07%)
May 08, 2023 0.1310 0.1468 0.1310 0.1420 7,500 -0.01(-3.40%)
May 05, 2023 0.1497 0.1497 0.1440 0.1470 20,916 +0.01(+4.93%)
May 04, 2023 0.1350 0.1401 0.1350 0.1401 338 -0.01(-4.04%)
May 03, 2023 0.1460 0.1460 0.1400 0.1460 27,000 +0.01(+4.21%)
May 02, 2023 0.1508 0.1508 0.1401 0.1401 20,833 -0.01(-7.71%)
May 01, 2023 0.1381 0.1518 0.1381 0.1518 7,373 +0.00(+1.20%)
Apr 28, 2023 0.1500 0.1511 0.1390 0.1500 17,379 -0.01(-6.25%)
Apr 27, 2023 0.1600 0.1600 0.1600 0.1600 20,030 +0.01(+5.47%)
Apr 26, 2023 0.1410 0.1585 0.1410 0.1517 2,850 -0.01(-5.19%)
Apr 25, 2023 0.1572 0.1600 0.1572 0.1600 2,516 -0.01(-6.98%)
Apr 24, 2023 0.1620 0.1720 0.1620 0.1720 2,779 +0.00(+1.36%)
Apr 21, 2023 0.1787 0.1787 0.1697 0.1697 3,950 +0.01(+5.27%)
Apr 19, 2023 0.1612 0 +0.01(+4.74%)
Apr 17, 2023 0.1539 1,350 -0.02(-9.04%)
Apr 13, 2023 0.1692 0 -0.02(-8.84%)
Apr 11, 2023 0.1856 0 +0.00(+2.48%)
Apr 10, 2023 0.1860 0.1860 0.1811 0.1811 5,250 -0.01(-6.12%)
Apr 06, 2023 0.1381 0.1940 0.1381 0.1929 94,955 +0.01(+6.75%)
Apr 05, 2023 0.1847 0.1847 0.1807 0.1807 430 +0.03(+19.59%)
Apr 03, 2023 0.1511 0 -0.02(-12.05%)
Mar 31, 2023 0.1810 0.1818 0.1596 0.1718 5,304 +0.00(+2.32%)
Mar 30, 2023 0.1717 0.1717 0.1679 0.1679 1,913 -0.01(-3.00%)
Mar 29, 2023 0.1700 0.1731 0.1700 0.1731 40,000 +0.03(+18.08%)
Mar 28, 2023 0.1466 0.1466 0.1466 0.1466 630 -0.00(-2.27%)
Mar 27, 2023 0.1500 0.1500 0.1500 0.1500 17,040 +0.00(+0.74%)
Mar 24, 2023 0.1489 0.1489 0.1489 0.1489 400 -0.01(-6.53%)
Mar 23, 2023 0.1520 0.1615 0.1520 0.1593 1,630 +0.01(+5.22%)
Mar 22, 2023 0.1514 0.1514 0.1514 0.1514 300 -0.01(-4.72%)
Mar 21, 2023 0.1510 0.1610 0.1510 0.1589 7,138 +0.00(+3.18%)
Mar 20, 2023 0.1500 0.1540 0.1400 0.1540 18,380 -0.01(-6.04%)
Mar 16, 2023 0.1639 0 +0.02(+17.83%)
Mar 15, 2023 0.1340 0.1391 0.1340 0.1391 2,436 -0.00(-3.27%)
Mar 14, 2023 0.1419 0.1438 0.1419 0.1438 32,000 +0.01(+5.04%)
Mar 13, 2023 0.1369 0.1369 0.1301 0.1369 1,150 +0.00(+1.41%)
Mar 10, 2023 0.1530 0.1605 0.1350 0.1350 13,659 -0.02(-14.07%)
Mar 09, 2023 0.1589 0.1665 0.1571 0.1571 546 +0.00(+0.00%)
Mar 08, 2023 0.1579 0.1643 0.1530 0.1571 7,730 -0.02(-8.93%)
Mar 06, 2023 0.1725 80 -0.01(-4.06%)
Mar 03, 2023 0.1885 0.1885 0.1713 0.1798 2,266 +0.00(+0.45%)
Mar 02, 2023 0.1780 0.1790 0.1710 0.1790 20,118 +0.00(+0.28%)
Mar 01, 2023 0.1871 0.1871 0.1785 0.1785 2,610 +0.01(+6.25%)
Feb 28, 2023 0.1774 0.1774 0.1680 0.1680 4,700 -0.01(-3.17%)
Feb 27, 2023 0.1682 0.1735 0.1682 0.1735 5,200 -0.00(-2.75%)
Feb 24, 2023 0.1785 0.1785 0.1712 0.1784 6,990 -0.01(-3.57%)
Feb 23, 2023 0.1785 0.1850 0.1785 0.1850 13,600 -0.01(-4.34%)
Feb 21, 2023 0.1934 0 -0.00(-2.37%)
Feb 17, 2023 0.1981 0.1981 0.1981 0.1981 578 -0.01(-3.46%)
Feb 16, 2023 0.1987 0.2052 0.1893 0.2052 2,556 +0.01(+3.69%)
Feb 15, 2023 0.1979 0.1979 0.1979 0.1979 287 -0.00(-0.40%)
Feb 14, 2023 0.1987 0.1987 0.1951 0.1987 2,095 -0.00(-0.30%)
Feb 13, 2023 0.1870 0.2100 0.1870 0.1993 20,019 -0.01(-4.27%)
Feb 10, 2023 0.2082 0.2082 0.2082 0.2082 100 +0.01(+7.76%)
Feb 09, 2023 0.1947 0.2000 0.1932 0.1932 2,358 -0.01(-3.40%)
Feb 08, 2023 0.2006 0.2006 0.1942 0.2000 6,251 +0.01(+5.71%)
Feb 06, 2023 0.1892 0 -0.00(-1.71%)
Feb 03, 2023 0.2000 0.2000 0.1925 0.1925 3,450 -0.01(-4.66%)
Feb 02, 2023 0.1900 0.2019 0.1900 0.2019 6,603 +0.01(+4.40%)
Feb 01, 2023 0.1905 0.1969 0.1905 0.1934 12,000 +0.01(+6.85%)
Jan 31, 2023 0.2030 0.2030 0.1800 0.1810 3,633 -0.01(-7.04%)
Jan 30, 2023 0.1760 0.2049 0.1760 0.1947 18,134 +0.00(+0.00%)
Jan 27, 2023 0.2004 0.2004 0.1947 0.1947 6,003 -0.01(-2.84%)
Jan 26, 2023 0.1850 0.2004 0.1850 0.2004 6,670 +0.02(+13.22%)
Jan 25, 2023 0.2100 0.2100 0.1770 0.1770 48,603 -0.03(-15.71%)
Jan 24, 2023 0.2097 0.2383 0.2097 0.2100 9,524 -0.02(-7.69%)
Jan 23, 2023 0.2651 0.2651 0.2275 0.2275 8,150 -0.03(-12.80%)
Jan 20, 2023 0.2350 0.2620 0.2350 0.2609 4,400 +0.01(+4.36%)
Jan 19, 2023 0.2590 0.2600 0.2500 0.2500 3,000 -0.02(-8.89%)
Jan 18, 2023 0.2800 0.2800 0.2744 0.2744 7,850 -0.01(-4.06%)
Jan 17, 2023 0.2857 0.3120 0.2857 0.2860 7,841 +0.03(+10.42%)
Jan 13, 2023 0.2500 0.2590 0.2435 0.2590 4,466 +0.01(+3.19%)
Jan 12, 2023 0.2510 0.2510 0.2510 0.2510 500 +0.00(+0.40%)
Jan 11, 2023 0.2700 0.2700 0.2485 0.2500 1,717 -0.01(-1.96%)
Jan 10, 2023 0.2135 0.2550 0.2135 0.2550 4,500 +0.01(+2.45%)
Jan 09, 2023 0.2200 0.2489 0.1890 0.2489 9,941 +0.03(+12.62%)
Jan 06, 2023 0.2000 0.2260 0.2000 0.2210 41,875 +0.05(+31.31%)
Jan 04, 2023 0.1683 574 +0.01(+9.14%)
Jan 03, 2023 0.1400 0.1542 0.1400 0.1542 600 +0.03(+28.50%)
Dec 30, 2022 0.1370 0.1414 0.1200 0.1200 62,671 -0.03(-19.52%)
Dec 29, 2022 0.1418 0.1539 0.1418 0.1491 61,950 +0.01(+5.30%)
Dec 28, 2022 0.1569 0.1569 0.1300 0.1416 112,243 +0.01(+4.89%)
Dec 27, 2022 0.1350 0.1600 0.1350 0.1350 7,161 -0.03(-18.67%)
Dec 23, 2022 0.1531 0.1665 0.1292 0.1660 10,776 +0.02(+10.67%)
Dec 22, 2022 0.1740 0.1740 0.1500 0.1500 17,505 -0.01(-4.34%)
Dec 21, 2022 0.1421 0.1801 0.1421 0.1568 1,605 +0.01(+4.53%)
Dec 20, 2022 0.1550 0.1562 0.1500 0.1500 2,500 -0.01(-8.70%)
Dec 19, 2022 0.1841 0.1841 0.1643 0.1643 6,725 -0.02(-10.02%)
Dec 16, 2022 0.2030 0.2030 0.1820 0.1826 5,756 -0.01(-6.60%)
Dec 15, 2022 0.1900 0.1955 0.1750 0.1955 45,100 +0.01(+2.89%)
Dec 14, 2022 0.1901 0.2006 0.1900 0.1900 1,865 -0.02(-7.99%)
Dec 13, 2022 0.2064 0.2130 0.2064 0.2065 1,700 +0.01(+4.82%)
Dec 12, 2022 0.2077 0.2092 0.1970 0.1970 107,775 -0.03(-14.35%)
Dec 09, 2022 0.2297 0.2300 0.2297 0.2300 6,300 +0.01(+3.42%)
Dec 08, 2022 0.2144 0.2224 0.1979 0.2224 26,748 +0.00(+0.04%)
Dec 07, 2022 0.2223 0.2297 0.2175 0.2223 16,910 -0.02(-7.37%)
Dec 06, 2022 0.2400 0.2432 0.2400 0.2400 12,429 -0.01(-3.07%)
Dec 05, 2022 0.2500 0.2544 0.2450 0.2476 18,140 +0.00(+2.06%)
Dec 02, 2022 0.2500 0.2500 0.2426 0.2426 7,375 -0.01(-2.96%)
Dec 01, 2022 0.2452 0.2500 0.2443 0.2500 11,750 +0.01(+6.25%)
Nov 30, 2022 0.2377 0.2377 0.2280 0.2353 5,891 -0.00(-0.34%)
Nov 29, 2022 0.2365 0.2450 0.2355 0.2361 1,400 +0.02(+7.27%)
Nov 28, 2022 0.2350 0.2500 0.2201 0.2201 22,100 -0.03(-11.14%)
Nov 25, 2022 0.2500 0.2500 0.2477 0.2477 610 -0.01(-2.86%)
Nov 23, 2022 0.2680 0.2680 0.2365 0.2550 17,049 -0.03(-8.93%)
Nov 22, 2022 0.2711 0.2800 0.2710 0.2800 13,773 +0.01(+3.28%)
Nov 21, 2022 0.2799 0.2799 0.2711 0.2711 470 -0.00(-0.11%)
Nov 18, 2022 0.2730 0.2730 0.2679 0.2714 807 -0.02(-6.09%)
Nov 17, 2022 0.2890 0.2890 0.2890 0.2890 100 +0.01(+3.21%)
Nov 16, 2022 0.3130 0.3266 0.2800 0.2800 44,100 -0.05(-15.92%)
Nov 15, 2022 0.3330 0.3330 0.3330 0.3330 3,020 +0.02(+6.97%)
Nov 14, 2022 0.3113 0.3113 0.3113 0.3113 100 -0.00(-1.36%)
Nov 11, 2022 0.2905 0.3267 0.2905 0.3156 28,780 +0.04(+12.71%)
Nov 10, 2022 0.2601 0.2800 0.2601 0.2800 10,594 +0.02(+6.02%)
Nov 09, 2022 0.2450 0.2784 0.2450 0.2641 26,300 +0.00(+1.23%)
Nov 08, 2022 0.2609 0.2691 0.2609 0.2609 1,000 -0.01(-3.30%)
Nov 07, 2022 0.2480 0.2860 0.2480 0.2698 6,022 -0.02(-6.64%)
Nov 04, 2022 0.2667 0.2890 0.2667 0.2890 1,412 +0.02(+8.85%)
Nov 03, 2022 0.2722 0.2742 0.2655 0.2655 2,310 -0.01(-5.18%)
Nov 02, 2022 0.2740 0.2800 0.2531 0.2800 4,652 +0.01(+5.30%)
Nov 01, 2022 0.2734 0.2887 0.2659 0.2659 24,040 -0.01(-2.89%)
Oct 31, 2022 0.2894 0.2898 0.2698 0.2738 2,100 -0.01(-2.21%)
Oct 28, 2022 0.2479 0.2800 0.2479 0.2800 4,475 +0.01(+1.82%)
Oct 27, 2022 0.2776 0.2776 0.2750 0.2750 3,500 -0.00(-1.26%)
Oct 26, 2022 0.2947 0.3000 0.2785 0.2785 8,485 -0.01(-3.30%)
Oct 25, 2022 0.2848 0.2882 0.2848 0.2880 5,842 +0.03(+10.05%)
Oct 24, 2022 0.2748 0.2915 0.2574 0.2617 36,653 -0.03(-9.63%)
Oct 21, 2022 0.2893 0.2896 0.2893 0.2896 790 -0.00(-0.17%)
Oct 20, 2022 0.2901 0.2901 0.2901 0.2901 2,000 +0.01(+2.91%)
Oct 19, 2022 0.2845 0.2926 0.2802 0.2819 24,380 -0.01(-2.22%)
Oct 18, 2022 0.3080 0.3080 0.2883 0.2883 10,680 +0.00(+1.12%)
Oct 17, 2022 0.2851 0.2851 0.2851 0.2851 400 -0.02(-7.73%)
Oct 13, 2022 0.3090 0 +0.01(+4.75%)
Oct 12, 2022 0.2946 0.2950 0.2900 0.2950 2,900 -0.01(-2.45%)
Oct 11, 2022 0.3440 0.3440 0.2700 0.3024 6,224 -0.03(-8.36%)
Oct 10, 2022 0.3306 0.3306 0.3300 0.3300 960 +0.01(+3.00%)
Oct 07, 2022 0.3128 0.3204 0.3128 0.3204 1,141 +0.01(+2.36%)
Oct 06, 2022 0.2934 0.3167 0.2871 0.3130 42,000 +0.02(+7.19%)
Oct 05, 2022 0.2949 0.2949 0.2920 0.2920 7,277 +0.01(+2.06%)
Oct 04, 2022 0.2850 0.2912 0.2850 0.2861 15,730 -0.01(-1.95%)
Oct 03, 2022 0.2720 0.2935 0.2720 0.2918 7,440 -0.01(-2.21%)
Sep 30, 2022 0.3145 0.3229 0.2927 0.2984 21,187 -0.02(-5.48%)
Sep 29, 2022 0.3100 0.3157 0.2954 0.3157 9,256 +0.01(+1.90%)
Sep 28, 2022 0.3000 0.3140 0.3000 0.3098 14,520 +0.01(+4.31%)
Sep 27, 2022 0.2510 0.2970 0.2510 0.2970 2,730 +0.02(+9.19%)
Sep 26, 2022 0.2720 0.2720 0.2720 0.2720 200 -0.01(-2.68%)
Sep 23, 2022 0.2944 0.2944 0.2723 0.2795 5,011 -0.03(-8.60%)
Sep 22, 2022 0.2817 0.3090 0.2718 0.3058 15,541 +0.01(+4.26%)
Sep 21, 2022 0.2640 0.2953 0.2640 0.2933 3,675 +0.01(+2.23%)
Sep 20, 2022 0.2861 0.2869 0.2750 0.2869 23,210 -0.01(-4.37%)
Sep 19, 2022 0.2740 0.3000 0.2728 0.3000 22,254 +0.00(+0.00%)
Sep 16, 2022 0.3000 0.3044 0.2810 0.3000 24,432 -0.01(-2.22%)
Sep 15, 2022 0.3253 0.3408 0.3068 0.3068 4,851 -0.00(-0.81%)
Sep 13, 2022 0.3093 10 -0.01(-3.16%)
Sep 12, 2022 0.3100 0.3194 0.3100 0.3194 1,200 +0.02(+5.55%)
Sep 09, 2022 0.3089 0.3089 0.3026 0.3026 800 -0.02(-6.81%)
Sep 08, 2022 0.3600 0.3600 0.2932 0.3247 10,552 +0.02(+8.23%)
Sep 07, 2022 0.3000 0.3000 0.3000 0.3000 1,000 -0.00(-0.66%)
Sep 06, 2022 0.3000 0.3174 0.3000 0.3020 6,031 -0.02(-7.48%)
Sep 02, 2022 0.3264 0.3264 0.3264 0.3264 1,790 +0.01(+1.87%)
Sep 01, 2022 0.3339 0.3339 0.3001 0.3204 5,568 -0.01(-2.91%)
Aug 31, 2022 0.3300 0.3400 0.3300 0.3300 27,020 -0.01(-2.94%)
Aug 30, 2022 0.3448 0.3585 0.3375 0.3400 33,850 +0.02(+6.25%)
Aug 29, 2022 0.3501 0.3600 0.3200 0.3200 57,243 -0.03(-9.27%)
Aug 26, 2022 0.4000 0.4000 0.3001 0.3527 78,067 -0.04(-9.07%)
Aug 25, 2022 0.3322 0.3993 0.3322 0.3879 16,042 +0.09(+29.26%)
Aug 24, 2022 0.3247 0.3247 0.3001 0.3001 13,620 -0.03(-9.06%)
Aug 23, 2022 0.3000 0.3367 0.3000 0.3300 6,632 -0.00(-1.14%)
Aug 22, 2022 0.3296 0.3338 0.3296 0.3338 6,900 -0.01(-1.65%)
Aug 19, 2022 0.3693 0.3693 0.3394 0.3394 4,259 -0.03(-8.25%)
Aug 18, 2022 0.3581 0.3699 0.3577 0.3699 7,500 +0.04(+10.85%)
Aug 17, 2022 0.3337 0.3337 0.3337 0.3337 5,000 -0.01(-2.68%)
Aug 16, 2022 0.3626 0.3728 0.3429 0.3429 31,470 -0.02(-4.75%)
Aug 15, 2022 0.3492 0.3619 0.3492 0.3600 6,112 -0.01(-1.99%)
Aug 12, 2022 0.3638 0.3673 0.3461 0.3673 8,125 +0.00(+0.08%)
Aug 11, 2022 0.3700 0.3700 0.3597 0.3670 8,600 +0.02(+4.86%)
Aug 10, 2022 0.3600 0.3747 0.3500 0.3500 9,868 -0.01(-2.32%)
Aug 09, 2022 0.3520 0.4230 0.3478 0.3583 14,870 -0.01(-3.16%)
Aug 08, 2022 0.4559 0.4559 0.3655 0.3700 290,539 -0.08(-17.78%)
Aug 05, 2022 0.4561 0.4561 0.4360 0.4500 12,400 -0.04(-7.71%)
Aug 04, 2022 0.4861 0.4900 0.4729 0.4876 46,740 +0.01(+1.58%)
Aug 03, 2022 0.4359 0.4800 0.4359 0.4800 6,415 +0.05(+11.60%)
Aug 02, 2022 0.3949 0.4500 0.3949 0.4301 13,450 +0.08(+21.43%)
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.