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

Pharmacielo Ltd (OP: PCLOF )

0.1280 UNCHANGED
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 (%)
Aug 31, 2023 0.1300 0.1400 0.1261 0.1343 112,977 +0.01(+5.91%)
Aug 30, 2023 0.1268 0.1268 0.1268 0.1268 1,006 +0.01(+6.11%)
Aug 29, 2023 0.1195 0.1195 0.1195 0.1195 208 -0.00(-0.42%)
Aug 28, 2023 0.1030 0.1200 0.1030 0.1200 5,843 +0.01(+4.90%)
Aug 25, 2023 0.1000 0.1154 0.1000 0.1144 71,100 +0.01(+6.92%)
Aug 24, 2023 0.0983 0.1070 0.0973 0.1070 30,025 +0.02(+18.89%)
Aug 23, 2023 0.0889 0.0900 0.0889 0.0900 37,214 +0.01(+8.04%)
Aug 21, 2023 0.0833 11 -0.00(-4.91%)
Aug 18, 2023 0.0906 0.0906 0.0876 0.0876 4,637 -0.00(-0.57%)
Aug 17, 2023 0.0882 0.0968 0.0881 0.0881 6,731 -0.01(-8.70%)
Aug 16, 2023 0.0905 0.0965 0.0905 0.0965 3,550 +0.00(+4.44%)
Aug 15, 2023 0.0944 0.1005 0.0924 0.0924 3,050 -0.01(-10.90%)
Aug 14, 2023 0.1037 0.1037 0.1037 0.1037 1,000 +0.01(+7.24%)
Aug 11, 2023 0.0951 0.0967 0.0951 0.0967 1,940 +0.01(+5.80%)
Aug 10, 2023 0.0950 0.0970 0.0914 0.0914 17,400 -0.01(-6.06%)
Aug 09, 2023 0.1036 0.1054 0.0973 0.0973 15,423 -0.01(-9.91%)
Aug 08, 2023 0.1111 0.1111 0.1037 0.1080 40,365 -0.01(-6.49%)
Aug 07, 2023 0.1090 0.1155 0.1090 0.1155 7,750 +0.00(+1.23%)
Aug 04, 2023 0.1141 0.1141 0.1141 0.1141 1,500 +0.00(+2.61%)
Aug 02, 2023 0.1112 0 -0.00(-1.51%)
Aug 01, 2023 0.1152 0.1152 0.1129 0.1129 13,970 +0.00(+0.00%)
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%)
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.