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

Pharmacielo Ltd (OP: PCLOF )

0.1286 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, May 10, 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 (%)
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%)
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.