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

Pharmacielo Ltd (OP: PCLOF )

0.1240 +0.0013 (+1.06%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 6, 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 (%)
Jul 30, 2021 1.181 1.245 1.181 1.230 13,343 +0.01(+0.82%)
Jul 29, 2021 1.231 1.256 1.203 1.220 47,360 -0.03(-2.40%)
Jul 28, 2021 1.140 1.253 1.140 1.250 74,678 +0.09(+8.21%)
Jul 27, 2021 1.250 1.270 1.140 1.155 30,241 -0.08(-6.84%)
Jul 26, 2021 1.330 1.330 1.215 1.240 59,570 +0.01(+0.81%)
Jul 23, 2021 1.050 1.230 1.050 1.230 39,851 +0.20(+19.42%)
Jul 22, 2021 0.9841 1.050 0.9700 1.030 56,858 +0.05(+5.57%)
Jul 21, 2021 0.9704 0.9865 0.9430 0.9757 52,395 +0.01(+1.31%)
Jul 20, 2021 0.9733 0.9789 0.9560 0.9631 17,424 -0.00(-0.49%)
Jul 19, 2021 0.8825 0.9678 0.8100 0.9678 47,101 +0.06(+6.47%)
Jul 16, 2021 0.9340 0.9373 0.9001 0.9090 20,213 -0.00(-0.36%)
Jul 15, 2021 0.9680 0.9680 0.9100 0.9123 34,296 -0.02(-1.90%)
Jul 14, 2021 0.9920 0.9920 0.9300 0.9300 54,580 +0.00(+0.32%)
Jul 13, 2021 0.9270 0.9900 0.9235 0.9270 76,239 -0.07(-6.60%)
Jul 12, 2021 1.040 1.043 0.9500 0.9925 31,181 -0.04(-3.64%)
Jul 09, 2021 1.120 1.120 1.010 1.030 20,187 -0.02(-1.63%)
Jul 08, 2021 1.060 1.069 1.040 1.047 32,199 -0.04(-3.41%)
Jul 07, 2021 1.040 1.105 1.040 1.084 55,268 -0.02(-1.45%)
Jul 06, 2021 1.100 1.190 1.070 1.100 27,538 -0.07(-6.22%)
Jul 02, 2021 1.065 1.180 1.060 1.173 62,320 +0.11(+10.66%)
Jul 01, 2021 1.050 1.060 0.9500 1.060 89,590 +0.00(+0.00%)
Jun 30, 2021 1.040 1.110 1.040 1.060 33,397 -0.05(-4.50%)
Jun 29, 2021 1.140 1.165 1.100 1.110 35,419 -0.02(-1.77%)
Jun 28, 2021 1.270 1.270 1.130 1.130 30,156 -0.07(-5.83%)
Jun 25, 2021 1.240 1.240 1.200 1.200 20,068 -0.01(-0.83%)
Jun 24, 2021 1.160 1.250 1.160 1.210 56,123 +0.03(+2.34%)
Jun 23, 2021 1.190 1.200 1.050 1.182 38,602 +0.08(+7.48%)
Jun 22, 2021 1.040 1.100 0.9748 1.100 113,458 -0.01(-0.73%)
Jun 21, 2021 1.150 1.153 1.070 1.108 65,186 -0.04(-3.64%)
Jun 18, 2021 1.190 1.190 1.120 1.150 137,113 -0.06(-4.96%)
Jun 17, 2021 1.140 1.220 1.140 1.210 12,234 +0.00(+0.00%)
Jun 16, 2021 1.240 1.250 1.170 1.210 60,915 -0.04(-3.20%)
Jun 15, 2021 1.300 1.340 1.220 1.250 78,311 -0.05(-3.59%)
Jun 14, 2021 1.370 1.400 1.275 1.296 86,343 -0.05(-3.96%)
Jun 11, 2021 1.280 1.367 1.280 1.350 43,675 -0.01(-0.74%)
Jun 10, 2021 1.400 1.400 1.320 1.360 17,188 +0.00(+0.00%)
Jun 09, 2021 1.355 1.360 1.320 1.360 19,529 -0.01(-0.73%)
Jun 08, 2021 1.360 1.380 1.310 1.370 161,788 +0.03(+2.24%)
Jun 07, 2021 1.270 1.370 1.260 1.340 95,927 +0.08(+6.35%)
Jun 04, 2021 1.250 1.270 1.150 1.260 29,398 +0.04(+3.28%)
Jun 03, 2021 1.250 1.260 1.190 1.220 34,098 -0.03(-2.40%)
Jun 02, 2021 1.240 1.250 1.200 1.250 22,282 +0.00(+0.00%)
Jun 01, 2021 1.174 1.290 1.120 1.250 43,694 +0.06(+5.49%)
May 28, 2021 1.216 1.220 1.170 1.185 67,636 -0.03(-2.87%)
May 27, 2021 1.300 1.300 1.180 1.220 70,636 -0.03(-2.40%)
May 26, 2021 1.264 1.280 1.220 1.250 16,496 -0.02(-1.77%)
May 25, 2021 1.197 1.280 1.197 1.272 16,738 -0.02(-1.36%)
May 24, 2021 1.200 1.300 1.110 1.290 27,272 +0.07(+5.45%)
May 21, 2021 1.260 1.260 1.223 1.223 13,724 -0.02(-1.74%)
May 20, 2021 1.200 1.330 1.200 1.245 13,090 +0.01(+0.40%)
May 19, 2021 1.300 1.300 1.220 1.240 25,594 -0.03(-2.36%)
May 18, 2021 1.350 1.350 1.260 1.270 43,860 +0.00(+0.00%)
May 17, 2021 1.150 1.270 1.150 1.270 72,855 -0.07(-5.58%)
May 14, 2021 1.280 1.345 1.220 1.345 95,406 +0.12(+10.25%)
May 13, 2021 1.218 1.220 1.170 1.220 48,200 +0.03(+2.52%)
May 12, 2021 1.320 1.320 1.161 1.190 40,386 +0.00(+0.00%)
May 11, 2021 1.220 1.220 1.184 1.190 23,992 -0.02(-1.65%)
May 10, 2021 1.313 1.320 1.190 1.210 92,680 -0.08(-6.20%)
May 07, 2021 1.470 1.470 1.290 1.290 94,205 -0.07(-5.49%)
May 06, 2021 1.485 1.540 1.365 1.365 51,237 -0.11(-7.77%)
May 05, 2021 1.320 1.506 1.274 1.480 144,936 +0.16(+12.12%)
May 04, 2021 1.250 1.320 1.200 1.320 95,104 +0.04(+3.13%)
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.