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

Pharmacielo Ltd (OP: PCLOF )

0.1182 +0.0043 (+3.78%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 26, 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 (%)
Dec 29, 2023 0.1290 0 +0.02(+14.26%)
Dec 28, 2023 0.0960 0.1258 0.0960 0.1129 15,532 +0.00(+1.16%)
Dec 27, 2023 0.1060 0.1161 0.1060 0.1116 22,226 -0.00(-1.85%)
Dec 26, 2023 0.1137 0.1137 0.1137 0.1137 945 +0.01(+6.26%)
Dec 22, 2023 0.1075 0.1142 0.1067 0.1070 26,266 -0.00(-2.64%)
Dec 21, 2023 0.1095 0.1106 0.1095 0.1099 2,230 -0.00(-0.81%)
Dec 20, 2023 0.1100 0.1200 0.0990 0.1108 36,091 +0.01(+5.52%)
Dec 19, 2023 0.1042 0.1066 0.1042 0.1050 25,200 -0.00(-1.78%)
Dec 18, 2023 0.1063 0.1176 0.1042 0.1069 5,216 -0.01(-12.02%)
Dec 15, 2023 0.1215 0.1215 0.1215 0.1215 251 +0.00(+3.49%)
Dec 14, 2023 0.1205 0.1206 0.1080 0.1174 9,376 -0.00(-0.17%)
Dec 13, 2023 0.1042 0.1176 0.1042 0.1176 24,996 +0.01(+8.29%)
Dec 12, 2023 0.1066 0.1103 0.1066 0.1086 2,800 -0.00(-1.27%)
Dec 11, 2023 0.1134 0.1183 0.1100 0.1100 8,150 -0.01(-5.17%)
Dec 08, 2023 0.1190 0.1193 0.1160 0.1160 24,150 -0.01(-7.50%)
Dec 07, 2023 0.1226 0.1254 0.1226 0.1254 8,064 -0.00(-0.63%)
Dec 06, 2023 0.1226 0.1318 0.1226 0.1262 32,172 -0.01(-7.34%)
Dec 05, 2023 0.1378 0.1378 0.1362 0.1362 717 +0.00(+3.10%)
Dec 04, 2023 0.1325 0.1366 0.1226 0.1321 15,957 -0.00(-0.60%)
Dec 01, 2023 0.1296 0.1338 0.1246 0.1329 10,750 +0.01(+8.31%)
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%)
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.