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

Pharmacielo Ltd (OP: PCLOF )

0.1227 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 0.4505 0.4620 0.4443 0.4451 14,000 +0.00(+0.16%)
Jul 30, 2020 0.4549 0.4549 0.4200 0.4444 22,876 +0.01(+1.69%)
Jul 29, 2020 0.4513 0.4518 0.4370 0.4370 66,796 -0.01(-1.80%)
Jul 28, 2020 0.4299 0.4500 0.4299 0.4450 25,906 +0.01(+1.16%)
Jul 27, 2020 0.4400 0.4687 0.4300 0.4399 68,236 -0.03(-5.82%)
Jul 24, 2020 0.4797 0.4827 0.4500 0.4671 85,600 +0.02(+3.36%)
Jul 23, 2020 0.4634 0.4634 0.4389 0.4519 19,741 -0.00(-0.90%)
Jul 22, 2020 0.4801 0.4811 0.4560 0.4560 16,703 -0.01(-2.98%)
Jul 21, 2020 0.4658 0.4800 0.4501 0.4700 44,036 -0.01(-2.08%)
Jul 20, 2020 0.5034 0.5035 0.4789 0.4800 7,107 -0.00(-0.02%)
Jul 17, 2020 0.4762 0.5060 0.4762 0.4801 12,600 +0.00(+0.02%)
Jul 16, 2020 0.5052 0.5052 0.4800 0.4800 6,227 -0.00(-0.70%)
Jul 15, 2020 0.4900 0.4981 0.4834 0.4834 34,496 -0.00(-0.27%)
Jul 14, 2020 0.5104 0.5110 0.4663 0.4847 9,742 -0.01(-2.28%)
Jul 13, 2020 0.4908 0.5135 0.4670 0.4960 18,312 +0.01(+1.66%)
Jul 10, 2020 0.5100 0.5100 0.4450 0.4879 38,100 -0.02(-4.30%)
Jul 09, 2020 0.5084 0.5359 0.4994 0.5098 39,843 -0.00(-0.27%)
Jul 08, 2020 0.5054 0.5286 0.5054 0.5112 11,930 +0.00(+0.24%)
Jul 07, 2020 0.5199 0.5199 0.4902 0.5100 16,948 -0.00(-0.31%)
Jul 06, 2020 0.4212 0.5350 0.4212 0.5116 18,534 -0.02(-3.47%)
Jul 02, 2020 0.5111 0.5393 0.5111 0.5300 25,600 +0.04(+8.16%)
Jul 01, 2020 0.3924 0.6350 0.3924 0.4900 7,227 -0.01(-2.00%)
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%)
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.