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 (%)
Feb 28, 2022 0.7603 0.7603 0.7040 0.7214 41,912 -0.04(-5.82%)
Feb 25, 2022 0.7309 0.7661 0.7400 0.7660 28,750 +0.04(+5.86%)
Feb 24, 2022 0.7350 0.7350 0.7000 0.7236 12,865 -0.03(-3.79%)
Feb 23, 2022 0.7284 0.7755 0.7228 0.7521 26,206 +0.02(+2.33%)
Feb 22, 2022 0.7434 0.8060 0.7200 0.7350 27,534 -0.00(-0.26%)
Feb 18, 2022 0.7369 0 -0.06(-7.33%)
Feb 17, 2022 0.8156 0.8156 0.7952 0.7952 4,760 -0.01(-1.01%)
Feb 16, 2022 0.7997 0.8130 0.7997 0.8033 800 +0.02(+2.88%)
Feb 15, 2022 0.7800 0.7895 0.7633 0.7808 83,406 -0.01(-1.09%)
Feb 14, 2022 0.8445 0.8741 0.7894 0.7894 72,235 -0.08(-9.12%)
Feb 11, 2022 0.8540 0.9070 0.8540 0.8686 3,828 -0.04(-4.66%)
Feb 10, 2022 0.8412 0.9578 0.8412 0.9111 47,722 +0.09(+10.95%)
Feb 09, 2022 0.7660 0.8362 0.7660 0.8212 8,172 +0.03(+3.49%)
Feb 08, 2022 0.7420 0.7935 0.7420 0.7935 3,300 +0.01(+1.30%)
Feb 07, 2022 0.7915 0.8050 0.7833 0.7833 4,195 -0.04(-4.48%)
Feb 04, 2022 0.7940 0.8200 0.7831 0.8200 20,800 -0.02(-1.93%)
Feb 03, 2022 0.8726 0.8726 0.8361 0.8361 17,641 -0.04(-4.52%)
Feb 02, 2022 0.8587 0.8757 0.8233 0.8757 34,367 +0.02(+2.39%)
Feb 01, 2022 0.7884 0.8553 0.7854 0.8553 27,475 +0.08(+10.95%)
Jan 31, 2022 0.6730 0.8020 0.6730 0.7709 63,276 +0.05(+7.07%)
Jan 28, 2022 0.7095 0.7200 0.6994 0.7200 8,118 +0.02(+2.86%)
Jan 27, 2022 0.6690 0.7117 0.6690 0.7000 24,276 -0.04(-5.52%)
Jan 26, 2022 0.7174 0.7409 0.7071 0.7409 10,180 +0.04(+5.15%)
Jan 25, 2022 0.7150 0.7150 0.6917 0.7046 10,955 -0.00(-0.61%)
Jan 24, 2022 0.7100 0.7143 0.6897 0.7089 14,675 -0.03(-3.43%)
Jan 21, 2022 0.7322 0.7500 0.7220 0.7341 83,393 -0.02(-3.24%)
Jan 20, 2022 0.7539 0.7800 0.7539 0.7587 21,125 -0.01(-1.62%)
Jan 19, 2022 0.8035 0.8100 0.7712 0.7712 9,196 -0.03(-3.15%)
Jan 18, 2022 0.8001 0.8155 0.7920 0.7963 4,573 +0.00(+0.10%)
Jan 14, 2022 0.7955 0 -0.00(-0.25%)
Jan 13, 2022 0.7886 0.8049 0.7720 0.7975 10,066 +0.00(+0.06%)
Jan 12, 2022 0.8067 0.8067 0.7921 0.7970 1,969 -0.01(-0.73%)
Jan 11, 2022 0.7864 0.8184 0.7747 0.8029 43,541 +0.03(+3.59%)
Jan 10, 2022 0.7590 0.7836 0.7590 0.7751 2,962 +0.02(+2.59%)
Jan 07, 2022 0.7270 0.7669 0.7270 0.7555 2,670 -0.01(-0.72%)
Jan 06, 2022 0.8040 0.8041 0.7485 0.7610 22,782 -0.05(-5.71%)
Jan 05, 2022 0.8425 0.8664 0.7943 0.8071 40,369 -0.02(-1.92%)
Jan 04, 2022 0.7562 0.8229 0.7562 0.8229 672 +0.02(+2.16%)
Jan 03, 2022 0.6869 0.8300 0.6650 0.8055 13,175 +0.03(+3.87%)
Dec 31, 2021 0.7967 0.8000 0.7550 0.7755 15,401 -0.05(-5.76%)
Dec 30, 2021 0.7700 0.8229 0.7700 0.8229 27,378 +0.04(+4.99%)
Dec 29, 2021 0.7660 0.8062 0.7660 0.7838 24,374 +0.01(+1.02%)
Dec 28, 2021 0.8000 0.8000 0.7517 0.7759 39,420 -0.02(-2.09%)
Dec 27, 2021 0.7530 0.8300 0.7530 0.7925 32,131 -0.02(-3.05%)
Dec 23, 2021 0.7350 0.8300 0.7350 0.8174 20,279 +0.05(+6.16%)
Dec 22, 2021 0.7016 0.7700 0.7016 0.7700 53,364 +0.04(+5.94%)
Dec 21, 2021 0.6927 0.7268 0.6924 0.7268 4,590 +0.04(+5.10%)
Dec 20, 2021 0.6800 0.7264 0.6700 0.6915 10,427 -0.06(-8.17%)
Dec 17, 2021 0.7300 0.7678 0.7300 0.7530 63,727 +0.02(+2.94%)
Dec 16, 2021 0.6710 0.7336 0.6710 0.7315 123,465 +0.04(+6.01%)
Dec 15, 2021 0.6900 0.7200 0.6900 0.6900 42,042 -0.02(-3.05%)
Dec 14, 2021 0.6907 0.7297 0.6856 0.7117 85,254 +0.01(+2.09%)
Dec 13, 2021 0.6640 0.7334 0.6640 0.6971 24,478 -0.00(-0.17%)
Dec 10, 2021 0.6680 0.7396 0.6680 0.6983 5,800 -0.01(-1.69%)
Dec 09, 2021 0.6993 0.7103 0.6908 0.7103 3,788 -0.01(-1.10%)
Dec 08, 2021 0.6717 0.7300 0.6717 0.7182 26,221 +0.04(+5.62%)
Dec 07, 2021 0.6919 0.7322 0.6623 0.6800 20,670 -0.03(-3.78%)
Dec 06, 2021 0.6560 0.7067 0.6560 0.7067 44,304 +0.03(+3.94%)
Dec 03, 2021 0.6864 0.7077 0.6454 0.6799 39,570 -0.02(-2.17%)
Dec 02, 2021 0.7029 0.7029 0.6800 0.6950 39,290 -0.00(-0.04%)
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.