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: 1:56 PM 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 (%)
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%)
Jan 02, 2020 2.360 2.580 2.340 2.550 35,671 +0.20(+8.70%)
Dec 31, 2019 2.244 2.360 2.230 2.346 22,600 +0.10(+4.51%)
Dec 30, 2019 2.220 2.290 2.170 2.245 32,640 -0.01(-0.24%)
Dec 27, 2019 2.230 2.290 2.230 2.250 15,900 +0.01(+0.45%)
Dec 26, 2019 2.230 2.240 2.180 2.240 38,388 +0.00(+0.00%)
Dec 24, 2019 2.267 2.270 2.230 2.240 10,900 -0.05(-2.18%)
Dec 23, 2019 2.210 2.350 2.200 2.290 13,913 +0.07(+3.35%)
Dec 20, 2019 2.270 2.300 2.123 2.216 18,800 -0.08(-3.67%)
Dec 19, 2019 2.250 2.380 2.231 2.300 34,867 +0.05(+2.22%)
Dec 18, 2019 2.180 2.250 2.165 2.250 15,966 +0.08(+3.72%)
Dec 17, 2019 2.260 2.260 2.117 2.169 8,973 -0.08(-3.46%)
Dec 16, 2019 2.090 2.285 2.021 2.247 72,207 +0.19(+9.08%)
Dec 13, 2019 2.100 2.110 1.997 2.060 25,900 +0.01(+0.61%)
Dec 12, 2019 2.026 2.050 2.010 2.047 3,398 +0.04(+1.87%)
Dec 11, 2019 2.080 2.080 1.983 2.010 88,636 -0.05(-2.45%)
Dec 10, 2019 2.150 2.150 2.050 2.061 22,274 -0.11(-5.19%)
Dec 09, 2019 2.130 2.173 2.097 2.173 10,181 +0.07(+3.50%)
Dec 06, 2019 2.130 2.150 2.050 2.100 42,700 -0.07(-3.08%)
Dec 05, 2019 2.120 2.238 2.120 2.167 36,467 +0.10(+4.67%)
Dec 04, 2019 2.070 2.120 2.066 2.070 38,634 -0.00(-0.10%)
Dec 03, 2019 2.150 2.160 2.043 2.072 23,838 -0.09(-4.07%)
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.