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

Pharmacielo Ltd (OP: PCLOF )

0.1139 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 25, 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 (%)
Mar 31, 2020 0.6700 0.6957 0.6061 0.6061 82,668 -0.08(-11.35%)
Mar 30, 2020 0.8067 0.8202 0.6525 0.6837 102,043 -0.07(-9.64%)
Mar 27, 2020 0.7043 0.8600 0.6490 0.7566 96,500 +0.11(+17.01%)
Mar 26, 2020 0.6491 0.6518 0.6100 0.6466 47,577 +0.08(+13.44%)
Mar 25, 2020 0.5417 0.5801 0.4792 0.5700 46,999 +0.01(+1.69%)
Mar 24, 2020 0.7980 0.7980 0.5200 0.5605 80,987 +0.01(+1.91%)
Mar 23, 2020 0.4293 0.6500 0.4293 0.5500 105,570 +0.03(+6.65%)
Mar 20, 2020 0.5289 0.5913 0.5034 0.5157 68,800 +0.11(+26.68%)
Mar 19, 2020 0.3609 0.4678 0.3096 0.4071 42,543 +0.03(+8.16%)
Mar 18, 2020 0.4116 0.4249 0.3372 0.3764 37,832 -0.05(-12.30%)
Mar 17, 2020 0.4199 0.4561 0.4199 0.4292 20,578 +0.01(+1.35%)
Mar 16, 2020 0.4350 0.5039 0.3800 0.4235 54,320 -0.13(-23.32%)
Mar 13, 2020 0.5374 0.6208 0.5235 0.5523 56,800 +0.04(+7.41%)
Mar 12, 2020 0.5265 0.5702 0.4599 0.5142 107,472 -0.09(-15.57%)
Mar 11, 2020 0.6800 0.6800 0.5857 0.6090 91,629 -0.06(-9.16%)
Mar 10, 2020 0.7776 0.7936 0.6560 0.6704 64,586 -0.05(-6.89%)
Mar 09, 2020 0.7890 0.8500 0.7200 0.7200 184,222 -0.18(-19.55%)
Mar 06, 2020 0.9243 0.9721 0.8761 0.8950 44,100 +0.01(+0.56%)
Mar 05, 2020 1.030 1.030 0.8721 0.8900 40,915 -0.18(-17.14%)
Mar 04, 2020 0.9189 1.102 0.9189 1.074 109,735 +0.17(+18.45%)
Mar 03, 2020 0.9148 0.9783 0.7801 0.9068 323,278 -0.06(-5.75%)
Mar 02, 2020 1.000 1.330 0.9168 0.9621 577,323 -0.46(-32.25%)
Feb 28, 2020 1.430 1.470 1.360 1.420 71,500 -0.03(-2.07%)
Feb 27, 2020 1.440 1.580 1.373 1.450 66,971 +0.02(+1.15%)
Feb 26, 2020 1.450 1.503 1.420 1.433 38,442 -0.02(-1.14%)
Feb 25, 2020 1.570 1.645 1.440 1.450 102,715 -0.14(-8.81%)
Feb 24, 2020 1.540 1.630 1.430 1.590 112,870 +0.04(+2.58%)
Feb 21, 2020 1.755 1.755 1.520 1.550 48,800 -0.19(-10.92%)
Feb 20, 2020 1.810 1.830 1.690 1.740 89,086 -0.06(-3.33%)
Feb 19, 2020 1.530 1.843 1.530 1.800 79,971 -0.05(-2.70%)
Feb 18, 2020 1.920 1.920 1.845 1.850 24,895 +0.08(+4.31%)
Feb 14, 2020 1.991 2.050 1.770 1.774 54,400 -0.20(-9.97%)
Feb 13, 2020 2.000 2.020 1.940 1.970 44,103 -0.03(-1.50%)
Feb 12, 2020 2.054 2.081 1.967 2.000 38,367 -0.06(-2.94%)
Feb 11, 2020 2.057 2.140 2.000 2.061 27,829 -0.03(-1.65%)
Feb 10, 2020 2.150 2.160 2.030 2.095 30,260 -0.05(-2.51%)
Feb 07, 2020 2.300 2.300 2.140 2.149 17,700 -0.12(-5.33%)
Feb 06, 2020 2.210 2.284 2.200 2.270 26,625 +0.10(+4.49%)
Feb 05, 2020 2.301 2.301 2.160 2.172 21,810 -0.15(-6.36%)
Feb 04, 2020 2.160 2.320 2.125 2.320 24,367 +0.15(+7.06%)
Feb 03, 2020 2.160 2.180 2.100 2.167 43,642 -0.02(-0.96%)
Jan 31, 2020 2.220 2.300 2.110 2.188 29,100 -0.15(-6.50%)
Jan 30, 2020 2.470 2.536 2.300 2.340 43,571 -0.15(-6.17%)
Jan 29, 2020 2.600 2.600 2.458 2.494 29,890 -0.11(-4.29%)
Jan 28, 2020 2.630 2.711 2.570 2.606 19,578 -0.01(-0.55%)
Jan 27, 2020 2.670 2.675 2.544 2.620 32,060 +0.02(+0.77%)
Jan 24, 2020 2.480 2.650 2.400 2.600 61,500 +0.10(+4.00%)
Jan 23, 2020 2.488 2.580 2.480 2.500 16,926 +0.00(+0.00%)
Jan 22, 2020 2.550 2.550 2.480 2.500 33,014 -0.01(-0.40%)
Jan 21, 2020 2.530 2.570 2.460 2.510 21,727 -0.07(-2.79%)
Jan 17, 2020 2.725 2.820 2.582 2.582 21,600 -0.12(-4.49%)
Jan 16, 2020 2.587 2.703 2.570 2.703 33,604 +0.15(+5.72%)
Jan 15, 2020 2.370 2.567 2.364 2.557 24,708 +0.17(+7.01%)
Jan 14, 2020 2.449 2.450 2.337 2.390 22,441 +0.12(+5.24%)
Jan 13, 2020 2.403 2.420 2.248 2.271 11,682 -0.15(-6.17%)
Jan 10, 2020 2.500 2.500 2.416 2.420 18,600 -0.08(-3.35%)
Jan 09, 2020 2.530 2.570 2.460 2.504 23,722 -0.04(-1.49%)
Jan 08, 2020 2.620 2.620 2.535 2.542 13,347 -0.01(-0.31%)
Jan 07, 2020 2.940 2.940 2.550 2.550 82,545 -0.09(-3.41%)
Jan 06, 2020 2.581 2.690 2.510 2.640 54,790 -0.11(-4.00%)
Jan 03, 2020 2.570 2.750 2.520 2.750 41,000 +0.20(+7.84%)
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.