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

Pharmacielo Ltd (OP: PCLOF )

0.1153 +0.0014 (+1.23%)
Streaming Delayed Price Updated: 3:22 PM 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 (%)
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%)
Jun 15, 2023 0.1830 0.1847 0.1774 0.1847 91,565 +0.04(+30.81%)
Jun 14, 2023 0.1479 0.1489 0.1411 0.1412 11,875 -0.01(-6.86%)
Jun 13, 2023 0.1440 0.1561 0.1410 0.1516 9,206 +0.00(+1.07%)
Jun 12, 2023 0.1410 0.1500 0.1410 0.1500 9,200 +0.00(+1.28%)
Jun 09, 2023 0.1618 0.1618 0.1481 0.1481 21,151 -0.01(-8.47%)
Jun 08, 2023 0.1690 0.1800 0.1618 0.1618 50,161 -0.01(-4.82%)
Jun 07, 2023 0.1692 0.1700 0.1692 0.1700 512 +0.02(+13.33%)
Jun 06, 2023 0.1500 0.1500 0.1500 0.1500 500 -0.00(-1.70%)
Jun 05, 2023 0.1465 0.1526 0.1465 0.1526 7,103 +0.01(+7.39%)
Jun 02, 2023 0.1500 0.1500 0.1421 0.1421 10,340 -0.01(-6.39%)
Jun 01, 2023 0.1500 0.1709 0.1392 0.1518 39,797 +0.03(+23.11%)
May 30, 2023 0.1233 0 -0.01(-7.99%)
May 26, 2023 0.1340 0.1340 0.1340 0.1340 100 -0.01(-6.75%)
May 25, 2023 0.1380 0.1437 0.1380 0.1437 800 +0.00(+3.38%)
May 24, 2023 0.1390 0.1390 0.1390 0.1390 600 -0.00(-0.22%)
May 23, 2023 0.1451 0.1451 0.1393 0.1393 3,951 +0.00(+0.22%)
May 22, 2023 0.1390 0.1390 0.1390 0.1390 2,000 +0.00(+2.73%)
May 19, 2023 0.1445 0.1445 0.1353 0.1353 1,770 +0.00(+0.07%)
May 18, 2023 0.1420 0.1420 0.1352 0.1352 477 +0.00(+0.37%)
May 17, 2023 0.1258 0.1347 0.1258 0.1347 6,159 +0.00(+2.28%)
May 16, 2023 0.1317 0.1317 0.1317 0.1317 500 +0.00(+1.31%)
May 15, 2023 0.1300 0.1300 0.1300 0.1300 49,242 +0.00(+0.70%)
May 12, 2023 0.1291 0.1291 0.1291 0.1291 7,769 -0.01(-6.72%)
May 11, 2023 0.1385 0.1385 0.1384 0.1384 11,184 +0.00(+0.87%)
May 10, 2023 0.1400 0.1400 0.1372 0.1372 26,110 +0.00(+0.07%)
May 09, 2023 0.1436 0.1436 0.1371 0.1371 30,100 -0.00(-3.45%)
May 08, 2023 0.1310 0.1468 0.1310 0.1420 7,500 -0.01(-3.40%)
May 05, 2023 0.1497 0.1497 0.1440 0.1470 20,916 +0.01(+4.93%)
May 04, 2023 0.1350 0.1401 0.1350 0.1401 338 -0.01(-4.04%)
May 03, 2023 0.1460 0.1460 0.1400 0.1460 27,000 +0.01(+4.21%)
May 02, 2023 0.1508 0.1508 0.1401 0.1401 20,833 -0.01(-7.71%)
May 01, 2023 0.1381 0.1518 0.1381 0.1518 7,373 +0.00(+1.20%)
Apr 28, 2023 0.1500 0.1511 0.1390 0.1500 17,379 -0.01(-6.25%)
Apr 27, 2023 0.1600 0.1600 0.1600 0.1600 20,030 +0.01(+5.47%)
Apr 26, 2023 0.1410 0.1585 0.1410 0.1517 2,850 -0.01(-5.19%)
Apr 25, 2023 0.1572 0.1600 0.1572 0.1600 2,516 -0.01(-6.98%)
Apr 24, 2023 0.1620 0.1720 0.1620 0.1720 2,779 +0.00(+1.36%)
Apr 21, 2023 0.1787 0.1787 0.1697 0.1697 3,950 +0.01(+5.27%)
Apr 19, 2023 0.1612 0 +0.01(+4.74%)
Apr 17, 2023 0.1539 1,350 -0.02(-9.04%)
Apr 13, 2023 0.1692 0 -0.02(-8.84%)
Apr 11, 2023 0.1856 0 +0.00(+2.48%)
Apr 10, 2023 0.1860 0.1860 0.1811 0.1811 5,250 -0.01(-6.12%)
Apr 06, 2023 0.1381 0.1940 0.1381 0.1929 94,955 +0.01(+6.75%)
Apr 05, 2023 0.1847 0.1847 0.1807 0.1807 430 +0.03(+19.59%)
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.