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

Pharmacielo Ltd (OP: PCLOF )

0.1280 -0.0113 (-8.11%)
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 (%)
Nov 30, 2023 0.1270 0.1270 0.1227 0.1227 2,800 -0.00(-0.89%)
Nov 29, 2023 0.1274 0.1274 0.1206 0.1238 43,700 -0.01(-5.57%)
Nov 28, 2023 0.1297 0.1346 0.1297 0.1311 15,946 -0.01(-6.82%)
Nov 27, 2023 0.1290 0.1407 0.1290 0.1407 700 -0.01(-3.56%)
Nov 22, 2023 0.1459 0 +0.01(+8.80%)
Nov 21, 2023 0.1401 0.1401 0.1341 0.1341 16,400 +0.00(+0.52%)
Nov 20, 2023 0.1300 0.1456 0.1300 0.1334 7,500 +0.00(+1.68%)
Nov 17, 2023 0.1271 0.1312 0.1271 0.1312 8,226 -0.00(-1.94%)
Nov 16, 2023 0.1400 0.1400 0.1323 0.1338 3,403 -0.00(-1.18%)
Nov 15, 2023 0.1346 0.1354 0.1346 0.1354 3,850 +0.01(+6.45%)
Nov 14, 2023 0.1264 0.1298 0.1242 0.1272 36,135 +0.00(+3.50%)
Nov 13, 2023 0.1267 0.1275 0.1229 0.1229 7,038 -0.00(-2.23%)
Nov 10, 2023 0.1257 0.1257 0.1257 0.1257 536 -0.00(-2.48%)
Nov 09, 2023 0.1296 0.1296 0.1263 0.1289 2,033 +0.00(+1.10%)
Nov 08, 2023 0.1290 0.1290 0.1275 0.1275 23,333 -0.00(-1.92%)
Nov 07, 2023 0.1399 0.1399 0.1300 0.1300 4,124 -0.00(-2.99%)
Nov 06, 2023 0.1340 0.1340 0.1340 0.1340 300 -0.01(-5.70%)
Nov 03, 2023 0.1400 0.1421 0.1313 0.1421 41,719 +0.00(+0.92%)
Nov 02, 2023 0.1408 0.1408 0.1408 0.1408 1,369 +0.00(+0.57%)
Nov 01, 2023 0.1400 0.1400 0.1400 0.1400 200 +0.00(+1.30%)
Oct 31, 2023 0.1320 0.1382 0.1320 0.1382 905 -0.02(-11.97%)
Oct 30, 2023 0.1464 0.1570 0.1352 0.1570 11,243 +0.02(+12.46%)
Oct 26, 2023 0.1396 0 -0.01(-7.79%)
Oct 25, 2023 0.1674 0.1674 0.1514 0.1514 1,361 -0.02(-12.79%)
Oct 24, 2023 0.1712 0.1736 0.1712 0.1736 2,226 +0.00(+1.05%)
Oct 23, 2023 0.1718 0.1718 0.1630 0.1718 25,619 +0.00(+0.00%)
Oct 20, 2023 0.1640 0.1718 0.1640 0.1718 1,862 -0.02(-8.81%)
Oct 19, 2023 0.1860 0.1946 0.1860 0.1884 477 +0.00(+1.29%)
Oct 18, 2023 0.1948 0.1948 0.1740 0.1860 25,962 +0.00(+0.00%)
Oct 17, 2023 0.1765 0.1971 0.1765 0.1860 17,005 +0.02(+11.24%)
Oct 16, 2023 0.1720 0.1720 0.1672 0.1672 15,100 -0.00(-2.51%)
Oct 13, 2023 0.1715 0.1715 0.1715 0.1715 300 +0.02(+10.29%)
Oct 12, 2023 0.1800 0.1800 0.1520 0.1555 15,391 -0.02(-11.14%)
Oct 11, 2023 0.1579 0.1750 0.1579 0.1750 24,100 +0.02(+16.67%)
Oct 10, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+2.04%)
Oct 09, 2023 0.1350 0.1470 0.1350 0.1470 664 +0.00(+0.00%)
Oct 06, 2023 0.1470 0.1470 0.1470 0.1470 200 +0.01(+8.01%)
Oct 04, 2023 0.1361 1 +0.00(+1.64%)
Oct 03, 2023 0.1339 0.1454 0.1339 0.1339 1,156 -0.01(-8.35%)
Sep 29, 2023 0.1461 0 +0.00(+2.74%)
Sep 28, 2023 0.1489 0.1489 0.1415 0.1422 10,618 +0.00(+3.04%)
Sep 27, 2023 0.1368 0.1458 0.1234 0.1380 5,029 +0.01(+3.84%)
Sep 26, 2023 0.1311 0.1329 0.1311 0.1329 3,671 -0.01(-5.74%)
Sep 22, 2023 0.1410 37 -0.01(-9.27%)
Sep 21, 2023 0.1620 0.1620 0.1554 0.1554 12,012 -0.02(-10.69%)
Sep 20, 2023 0.1740 0.1740 0.1740 0.1740 2,000 -0.01(-3.33%)
Sep 19, 2023 0.2200 0.2200 0.1800 0.1800 29,519 -0.02(-10.98%)
Sep 18, 2023 0.1825 0.2100 0.1808 0.2022 118,800 +0.01(+5.04%)
Sep 15, 2023 0.1700 0.1933 0.1700 0.1925 22,151 +0.00(+0.79%)
Sep 14, 2023 0.1599 0.1915 0.1528 0.1910 107,601 +0.04(+26.57%)
Sep 13, 2023 0.1500 0.1509 0.1499 0.1509 64,000 +0.01(+6.27%)
Sep 12, 2023 0.1473 0.1473 0.1420 0.1420 27,300 -0.02(-11.25%)
Sep 11, 2023 0.1240 0.1600 0.1240 0.1600 26,368 +0.02(+15.77%)
Sep 08, 2023 0.1335 0.1382 0.1335 0.1382 3,100 +0.03(+23.50%)
Sep 07, 2023 0.1211 0.1211 0.1119 0.1119 2,477 -0.01(-7.60%)
Sep 06, 2023 0.1281 0.1281 0.1211 0.1211 6,589 -0.01(-6.85%)
Sep 05, 2023 0.1300 0.1300 0.1300 0.1300 5,652 -0.00(-2.69%)
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.