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

Pharmacielo Ltd (OP: PCLOF )

0.1320 UNCHANGED
Streaming Delayed Price Updated: 10:45 AM EDT, May 16, 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 (%)
Aug 31, 2022 0.3300 0.3400 0.3300 0.3300 27,020 -0.01(-2.94%)
Aug 30, 2022 0.3448 0.3585 0.3375 0.3400 33,850 +0.02(+6.25%)
Aug 29, 2022 0.3501 0.3600 0.3200 0.3200 57,243 -0.03(-9.27%)
Aug 26, 2022 0.4000 0.4000 0.3001 0.3527 78,067 -0.04(-9.07%)
Aug 25, 2022 0.3322 0.3993 0.3322 0.3879 16,042 +0.09(+29.26%)
Aug 24, 2022 0.3247 0.3247 0.3001 0.3001 13,620 -0.03(-9.06%)
Aug 23, 2022 0.3000 0.3367 0.3000 0.3300 6,632 -0.00(-1.14%)
Aug 22, 2022 0.3296 0.3338 0.3296 0.3338 6,900 -0.01(-1.65%)
Aug 19, 2022 0.3693 0.3693 0.3394 0.3394 4,259 -0.03(-8.25%)
Aug 18, 2022 0.3581 0.3699 0.3577 0.3699 7,500 +0.04(+10.85%)
Aug 17, 2022 0.3337 0.3337 0.3337 0.3337 5,000 -0.01(-2.68%)
Aug 16, 2022 0.3626 0.3728 0.3429 0.3429 31,470 -0.02(-4.75%)
Aug 15, 2022 0.3492 0.3619 0.3492 0.3600 6,112 -0.01(-1.99%)
Aug 12, 2022 0.3638 0.3673 0.3461 0.3673 8,125 +0.00(+0.08%)
Aug 11, 2022 0.3700 0.3700 0.3597 0.3670 8,600 +0.02(+4.86%)
Aug 10, 2022 0.3600 0.3747 0.3500 0.3500 9,868 -0.01(-2.32%)
Aug 09, 2022 0.3520 0.4230 0.3478 0.3583 14,870 -0.01(-3.16%)
Aug 08, 2022 0.4559 0.4559 0.3655 0.3700 290,539 -0.08(-17.78%)
Aug 05, 2022 0.4561 0.4561 0.4360 0.4500 12,400 -0.04(-7.71%)
Aug 04, 2022 0.4861 0.4900 0.4729 0.4876 46,740 +0.01(+1.58%)
Aug 03, 2022 0.4359 0.4800 0.4359 0.4800 6,415 +0.05(+11.60%)
Aug 02, 2022 0.3949 0.4500 0.3949 0.4301 13,450 +0.08(+21.43%)
Aug 01, 2022 0.3542 0.3542 0.3542 0.3542 500 -0.02(-4.94%)
Jul 29, 2022 0.3741 0.3794 0.3705 0.3726 3,860 +0.02(+4.75%)
Jul 28, 2022 0.3722 0.3722 0.3535 0.3557 4,370 -0.02(-5.02%)
Jul 27, 2022 0.3370 0.3766 0.3370 0.3745 2,450 +0.03(+8.30%)
Jul 26, 2022 0.3828 0.3832 0.3458 0.3458 16,520 -0.01(-2.54%)
Jul 25, 2022 0.3701 0.3736 0.3548 0.3548 35,647 +0.02(+6.93%)
Jul 22, 2022 0.3326 0.3500 0.3318 0.3318 1,385 -0.02(-6.19%)
Jul 20, 2022 0.3537 0 +0.01(+4.03%)
Jul 19, 2022 0.3326 0.3638 0.3326 0.3400 7,200 +0.00(+1.37%)
Jul 18, 2022 0.3500 0.3504 0.3354 0.3354 4,865 -0.01(-3.62%)
Jul 15, 2022 0.3117 0.3480 0.3117 0.3480 101,729 +0.04(+13.73%)
Jul 13, 2022 0.3060 0 -0.00(-1.29%)
Jul 12, 2022 0.2780 0.3100 0.2780 0.3100 5,138 +0.01(+2.82%)
Jul 11, 2022 0.3015 0.3157 0.2923 0.3015 5,605 -0.02(-5.78%)
Jul 08, 2022 0.3274 0.3290 0.3200 0.3200 2,620 -0.01(-1.87%)
Jul 07, 2022 0.3113 0.3437 0.3113 0.3261 6,583 +0.02(+5.19%)
Jul 06, 2022 0.3100 0.3100 0.3100 0.3100 862 +0.00(+1.51%)
Jul 05, 2022 0.3054 0.3054 0.2790 0.3054 1,845 -0.01(-3.66%)
Jul 01, 2022 0.3170 0.3170 0.3170 0.3170 100 -0.02(-5.09%)
Jun 30, 2022 0.3362 0.3400 0.3311 0.3340 4,017 -0.01(-1.74%)
Jun 29, 2022 0.3586 0.3586 0.3399 0.3399 1,240 -0.03(-8.04%)
Jun 28, 2022 0.3779 0.3779 0.3696 0.3696 650 +0.01(+3.07%)
Jun 27, 2022 0.3870 0.3870 0.3586 0.3586 6,320 -0.02(-5.66%)
Jun 24, 2022 0.3200 0.3840 0.3200 0.3801 45,787 +0.05(+15.18%)
Jun 23, 2022 0.2872 0.3300 0.2872 0.3300 4,498 +0.04(+13.25%)
Jun 21, 2022 0.2914 0 -0.02(-7.05%)
Jun 17, 2022 0.3319 0.3403 0.3135 0.3135 3,544 -0.00(-0.48%)
Jun 16, 2022 0.2890 0.3150 0.2890 0.3150 4,500 +0.00(+1.29%)
Jun 15, 2022 0.3111 0.3203 0.2994 0.3110 50,780 -0.01(-2.81%)
Jun 14, 2022 0.3620 0.3771 0.3200 0.3200 33,140 -0.03(-9.37%)
Jun 13, 2022 0.3659 0.3774 0.3400 0.3531 4,405 -0.03(-8.07%)
Jun 10, 2022 0.3824 0.3841 0.3703 0.3841 7,792 -0.01(-2.07%)
Jun 09, 2022 0.3848 0.4000 0.3848 0.3922 27,595 -0.00(-1.11%)
Jun 08, 2022 0.3678 0.3966 0.3610 0.3966 17,771 +0.03(+6.84%)
Jun 07, 2022 0.3873 0.3901 0.3712 0.3712 4,565 -0.02(-5.67%)
Jun 06, 2022 0.4121 0.4121 0.3935 0.3935 2,140 -0.01(-1.63%)
Jun 03, 2022 0.3992 0.4017 0.3943 0.4000 4,346 -0.02(-5.66%)
Jun 02, 2022 0.3700 0.4240 0.3700 0.4240 10,277 +0.06(+17.16%)
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.