Skip to main content

Pharmacielo Ltd (OP: PCLOF )

0.1705 +0.0160 (+10.36%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.1320 0.1382 0.1320 0.1382 905 -0.02(-11.97%)
Oct 30, 2023 0.1464 0.1570 0.1352 0.1570 11,243 +0.02(+12.46%)
Oct 26, 2023 0.1396 0 -0.01(-7.79%)
Oct 25, 2023 0.1674 0.1674 0.1514 0.1514 1,361 -0.02(-12.79%)
Oct 24, 2023 0.1712 0.1736 0.1712 0.1736 2,226 +0.00(+1.05%)
Oct 23, 2023 0.1718 0.1718 0.1630 0.1718 25,619 +0.00(+0.00%)
Oct 20, 2023 0.1640 0.1718 0.1640 0.1718 1,862 -0.02(-8.81%)
Oct 19, 2023 0.1860 0.1946 0.1860 0.1884 477 +0.00(+1.29%)
Oct 18, 2023 0.1948 0.1948 0.1740 0.1860 25,962 +0.00(+0.00%)
Oct 17, 2023 0.1765 0.1971 0.1765 0.1860 17,005 +0.02(+11.24%)
Oct 16, 2023 0.1720 0.1720 0.1672 0.1672 15,100 -0.00(-2.51%)
Oct 13, 2023 0.1715 0.1715 0.1715 0.1715 300 +0.02(+10.29%)
Oct 12, 2023 0.1800 0.1800 0.1520 0.1555 15,391 -0.02(-11.14%)
Oct 11, 2023 0.1579 0.1750 0.1579 0.1750 24,100 +0.02(+16.67%)
Oct 10, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+2.04%)
Oct 09, 2023 0.1350 0.1470 0.1350 0.1470 664 +0.00(+0.00%)
Oct 06, 2023 0.1470 0.1470 0.1470 0.1470 200 +0.01(+8.01%)
Oct 04, 2023 0.1361 1 +0.00(+1.64%)
Oct 03, 2023 0.1339 0.1454 0.1339 0.1339 1,156 -0.01(-8.35%)
Sep 29, 2023 0.1461 0 +0.00(+2.74%)
Sep 28, 2023 0.1489 0.1489 0.1415 0.1422 10,618 +0.00(+3.04%)
Sep 27, 2023 0.1368 0.1458 0.1234 0.1380 5,029 +0.01(+3.84%)
Sep 26, 2023 0.1311 0.1329 0.1311 0.1329 3,671 -0.01(-5.74%)
Sep 22, 2023 0.1410 37 -0.01(-9.27%)
Sep 21, 2023 0.1620 0.1620 0.1554 0.1554 12,012 -0.02(-10.69%)
Sep 20, 2023 0.1740 0.1740 0.1740 0.1740 2,000 -0.01(-3.33%)
Sep 19, 2023 0.2200 0.2200 0.1800 0.1800 29,519 -0.02(-10.98%)
Sep 18, 2023 0.1825 0.2100 0.1808 0.2022 118,800 +0.01(+5.04%)
Sep 15, 2023 0.1700 0.1933 0.1700 0.1925 22,151 +0.00(+0.79%)
Sep 14, 2023 0.1599 0.1915 0.1528 0.1910 107,601 +0.04(+26.57%)
Sep 13, 2023 0.1500 0.1509 0.1499 0.1509 64,000 +0.01(+6.27%)
Sep 12, 2023 0.1473 0.1473 0.1420 0.1420 27,300 -0.02(-11.25%)
Sep 11, 2023 0.1240 0.1600 0.1240 0.1600 26,368 +0.02(+15.77%)
Sep 08, 2023 0.1335 0.1382 0.1335 0.1382 3,100 +0.03(+23.50%)
Sep 07, 2023 0.1211 0.1211 0.1119 0.1119 2,477 -0.01(-7.60%)
Sep 06, 2023 0.1281 0.1281 0.1211 0.1211 6,589 -0.01(-6.85%)
Sep 05, 2023 0.1300 0.1300 0.1300 0.1300 5,652 -0.00(-2.69%)
Sep 01, 2023 0.1211 0.1400 0.1211 0.1336 32,700 -0.00(-0.52%)
Aug 31, 2023 0.1300 0.1400 0.1261 0.1343 112,977 +0.01(+5.91%)
Aug 30, 2023 0.1268 0.1268 0.1268 0.1268 1,006 +0.01(+6.11%)
Aug 29, 2023 0.1195 0.1195 0.1195 0.1195 208 -0.00(-0.42%)
Aug 28, 2023 0.1030 0.1200 0.1030 0.1200 5,843 +0.01(+4.90%)
Aug 25, 2023 0.1000 0.1154 0.1000 0.1144 71,100 +0.01(+6.92%)
Aug 24, 2023 0.0983 0.1070 0.0973 0.1070 30,025 +0.02(+18.89%)
Aug 23, 2023 0.0889 0.0900 0.0889 0.0900 37,214 +0.01(+8.04%)
Aug 21, 2023 0.0833 11 -0.00(-4.91%)
Aug 18, 2023 0.0906 0.0906 0.0876 0.0876 4,637 -0.00(-0.57%)
Aug 17, 2023 0.0882 0.0968 0.0881 0.0881 6,731 -0.01(-8.70%)
Aug 16, 2023 0.0905 0.0965 0.0905 0.0965 3,550 +0.00(+4.44%)
Aug 15, 2023 0.0944 0.1005 0.0924 0.0924 3,050 -0.01(-10.90%)
Aug 14, 2023 0.1037 0.1037 0.1037 0.1037 1,000 +0.01(+7.24%)
Aug 11, 2023 0.0951 0.0967 0.0951 0.0967 1,940 +0.01(+5.80%)
Aug 10, 2023 0.0950 0.0970 0.0914 0.0914 17,400 -0.01(-6.06%)
Aug 09, 2023 0.1036 0.1054 0.0973 0.0973 15,423 -0.01(-9.91%)
Aug 08, 2023 0.1111 0.1111 0.1037 0.1080 40,365 -0.01(-6.49%)
Aug 07, 2023 0.1090 0.1155 0.1090 0.1155 7,750 +0.00(+1.23%)
Aug 04, 2023 0.1141 0.1141 0.1141 0.1141 1,500 +0.00(+2.61%)
Aug 02, 2023 0.1112 0 -0.00(-1.51%)
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.