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

Pharmacielo Ltd (OP: PCLOF )

0.1286 -0.0128 (-9.05%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 10, 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 26, 2021 1.770 1.850 1.630 1.820 45,700 +0.06(+3.38%)
Feb 25, 2021 1.850 1.873 1.720 1.760 48,916 -0.07(-3.80%)
Feb 24, 2021 1.790 1.900 1.750 1.830 26,889 -0.04(-2.14%)
Feb 23, 2021 1.710 1.890 1.613 1.870 85,536 +0.06(+3.31%)
Feb 22, 2021 1.845 1.980 1.755 1.810 136,154 -0.14(-7.18%)
Feb 19, 2021 2.000 2.100 1.912 1.950 69,500 -0.15(-7.14%)
Feb 18, 2021 2.250 2.257 2.090 2.100 113,624 -0.06(-2.78%)
Feb 17, 2021 2.140 2.160 2.100 2.160 55,638 +0.00(+0.00%)
Feb 16, 2021 2.137 2.200 2.020 2.160 93,470 -0.05(-2.26%)
Feb 12, 2021 1.820 2.330 1.720 2.210 198,200 +0.31(+16.32%)
Feb 11, 2021 2.200 2.210 1.790 1.900 181,753 -0.17(-8.10%)
Feb 10, 2021 1.660 2.140 1.620 2.067 201,868 +0.46(+28.42%)
Feb 09, 2021 1.580 1.700 1.560 1.610 135,931 +0.06(+3.87%)
Feb 08, 2021 1.508 1.568 1.490 1.550 62,279 +0.06(+4.03%)
Feb 05, 2021 1.490 1.520 1.460 1.490 25,100 -0.03(-1.97%)
Feb 04, 2021 1.570 1.590 1.490 1.520 51,111 -0.03(-1.94%)
Feb 03, 2021 1.590 1.590 1.500 1.550 59,943 +0.01(+0.65%)
Feb 02, 2021 1.500 1.570 1.497 1.540 62,567 +0.11(+7.69%)
Feb 01, 2021 1.440 1.440 1.320 1.430 36,712 +0.05(+3.62%)
Jan 29, 2021 1.161 1.450 1.110 1.380 107,400 +0.19(+15.97%)
Jan 28, 2021 1.250 1.250 1.170 1.190 33,819 -0.03(-2.70%)
Jan 27, 2021 1.300 1.310 1.170 1.223 59,179 -0.12(-8.73%)
Jan 26, 2021 1.334 1.400 1.300 1.340 53,022 +0.02(+1.13%)
Jan 25, 2021 1.390 1.430 1.290 1.325 58,843 -0.09(-6.46%)
Jan 22, 2021 1.460 1.460 1.370 1.417 47,100 -0.06(-4.29%)
Jan 21, 2021 1.525 1.525 1.450 1.480 14,476 -0.02(-1.33%)
Jan 20, 2021 1.630 1.630 1.490 1.500 39,030 -0.09(-5.96%)
Jan 19, 2021 1.490 1.600 1.490 1.595 62,507 +0.10(+6.69%)
Jan 15, 2021 1.480 1.517 1.470 1.495 11,000 +0.01(+0.50%)
Jan 14, 2021 1.455 1.510 1.448 1.488 46,022 +0.01(+0.43%)
Jan 13, 2021 1.550 1.550 1.404 1.481 74,045 -0.02(-1.26%)
Jan 12, 2021 1.520 1.520 1.457 1.500 51,663 -0.00(-0.13%)
Jan 11, 2021 1.540 1.540 1.230 1.502 72,743 -0.04(-2.47%)
Jan 08, 2021 1.610 1.620 1.470 1.540 147,500 -0.04(-2.53%)
Jan 07, 2021 1.675 1.678 1.556 1.580 74,159 -0.07(-4.04%)
Jan 06, 2021 1.550 1.700 1.550 1.647 47,918 +0.02(+1.01%)
Jan 05, 2021 1.900 1.900 1.610 1.630 76,269 +0.02(+1.24%)
Jan 04, 2021 1.652 1.652 1.550 1.610 109,259 +0.00(+0.00%)
Dec 31, 2020 1.610 1.610 1.610 52,845 +0.02(+1.39%)
Dec 30, 2020 1.590 1.640 1.560 1.588 52,845 +0.03(+1.79%)
Dec 29, 2020 1.490 1.600 1.480 1.560 28,025 +0.07(+4.98%)
Dec 28, 2020 1.500 1.680 1.379 1.486 24,684 -0.11(-7.13%)
Dec 24, 2020 1.570 1.680 1.570 1.600 45,500 -0.03(-1.84%)
Dec 23, 2020 1.620 1.670 1.601 1.630 44,581 +0.01(+0.62%)
Dec 22, 2020 1.490 1.670 1.460 1.620 94,835 +0.13(+8.76%)
Dec 21, 2020 1.490 1.500 1.280 1.490 120,945 -0.02(-1.36%)
Dec 18, 2020 1.670 1.680 1.460 1.510 288,100 -0.12(-7.23%)
Dec 17, 2020 1.440 1.790 1.335 1.628 333,046 +0.29(+21.46%)
Dec 16, 2020 1.170 1.390 1.130 1.340 226,682 +0.18(+15.53%)
Dec 15, 2020 1.160 1.170 1.070 1.160 66,556 +0.03(+2.65%)
Dec 14, 2020 1.030 1.140 1.005 1.130 41,993 +0.07(+6.17%)
Dec 11, 2020 1.000 1.110 0.9842 1.064 78,000 +0.05(+5.16%)
Dec 10, 2020 1.010 1.012 0.9466 1.012 33,526 -0.03(-2.68%)
Dec 09, 2020 1.070 1.100 1.010 1.040 99,578 -0.04(-3.70%)
Dec 08, 2020 1.140 1.140 1.040 1.080 64,446 -0.06(-5.26%)
Dec 07, 2020 1.080 1.180 1.080 1.140 78,907 +0.06(+5.64%)
Dec 04, 2020 1.070 1.150 1.049 1.079 162,600 +0.07(+6.84%)
Dec 03, 2020 0.9000 1.063 0.9000 1.010 66,388 +0.05(+4.71%)
Dec 02, 2020 0.9014 1.050 0.8709 0.9646 91,028 +0.11(+13.34%)
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.