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 (%)
Apr 30, 2020 0.7387 0.9953 0.7387 0.7584 116,966 +0.04(+5.88%)
Apr 29, 2020 0.5347 0.7936 0.5347 0.7163 128,108 +0.21(+41.79%)
Apr 28, 2020 0.5349 0.5472 0.5052 0.5052 41,254 -0.00(-0.77%)
Apr 27, 2020 0.5350 0.5517 0.5091 0.5091 20,531 -0.03(-4.75%)
Apr 24, 2020 0.5169 0.5375 0.5100 0.5345 21,200 +0.02(+4.13%)
Apr 23, 2020 0.5100 0.5300 0.5089 0.5133 61,830 -0.01(-2.06%)
Apr 22, 2020 0.5300 0.5490 0.5100 0.5241 27,595 +0.02(+3.93%)
Apr 21, 2020 0.5376 0.5376 0.5043 0.5043 66,838 -0.02(-3.02%)
Apr 20, 2020 0.5315 0.5342 0.5200 0.5200 21,830 -0.01(-2.57%)
Apr 17, 2020 0.5599 0.6055 0.5000 0.5337 36,300 +0.05(+9.93%)
Apr 16, 2020 0.5075 0.5365 0.4800 0.4855 80,706 -0.01(-1.74%)
Apr 15, 2020 0.4997 0.5165 0.4933 0.4941 16,237 -0.02(-3.95%)
Apr 14, 2020 0.5296 0.5296 0.5000 0.5144 34,609 +0.01(+1.10%)
Apr 13, 2020 0.4910 0.5111 0.4910 0.5088 24,197 +0.01(+2.58%)
Apr 09, 2020 0.4843 0.4960 0.4766 0.4960 23,500 +0.03(+6.26%)
Apr 08, 2020 0.4961 0.4961 0.4668 0.4668 72,517 -0.02(-3.55%)
Apr 07, 2020 0.5000 0.5218 0.4840 0.4840 47,719 -0.02(-3.30%)
Apr 06, 2020 0.5000 0.5300 0.4930 0.5005 104,429 +0.01(+2.14%)
Apr 03, 2020 0.7267 0.7267 0.4864 0.4900 74,800 +0.01(+2.08%)
Apr 02, 2020 0.5400 0.5698 0.4800 0.4800 170,323 -0.08(-14.29%)
Apr 01, 2020 0.6100 0.6100 0.5294 0.5600 27,885 -0.05(-7.61%)
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%)
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.