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

Pharmacielo Ltd (OP: PCLOF )

0.1414 -0.0088 (-5.86%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 9, 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 (%)
Jan 31, 2024 0.1364 0.1402 0.1364 0.1374 863 -0.00(-0.65%)
Jan 26, 2024 0.1383 51 -0.00(-0.07%)
Jan 25, 2024 0.1384 0.1384 0.1384 0.1384 723 -0.01(-3.55%)
Jan 24, 2024 0.1435 0.1435 0.1435 0.1435 550 -0.01(-5.47%)
Jan 23, 2024 0.1469 0.1518 0.1465 0.1518 6,411 +0.01(+8.12%)
Jan 22, 2024 0.1439 0.1439 0.1404 0.1404 2,327 -0.00(-2.02%)
Jan 19, 2024 0.1406 0.1500 0.1395 0.1433 23,515 -0.02(-9.87%)
Jan 18, 2024 0.1599 0.1599 0.1590 0.1590 3,365 -0.01(-6.91%)
Jan 17, 2024 0.1630 0.1868 0.1630 0.1708 7,237 -0.02(-9.92%)
Jan 16, 2024 0.1799 0.1899 0.1659 0.1896 30,937 +0.01(+2.71%)
Jan 12, 2024 0.1846 0.1846 0.1846 0.1846 183 +0.00(+0.87%)
Jan 11, 2024 0.1769 0.1830 0.1769 0.1830 1,387 -0.01(-3.58%)
Jan 10, 2024 0.1908 0.1996 0.1870 0.1898 2,735 -0.01(-3.36%)
Jan 09, 2024 0.1885 0.2016 0.1825 0.1964 29,429 +0.01(+6.16%)
Jan 08, 2024 0.1556 0.1854 0.1556 0.1850 15,400 +0.02(+15.62%)
Jan 05, 2024 0.1750 0.1750 0.1600 0.1600 7,146 -0.00(-1.48%)
Jan 04, 2024 0.1500 0.1695 0.1500 0.1624 55,867 +0.02(+12.93%)
Jan 03, 2024 0.1566 0.1566 0.1438 0.1438 569 +0.01(+11.47%)
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%)
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.