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

Pharmacielo Ltd (OP: PCLOF )

0.1286 UNCHANGED
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 (%)
Oct 29, 2021 0.7970 0.8483 0.7970 0.8282 18,997 -0.04(-4.64%)
Oct 28, 2021 0.8400 0.8685 0.8325 0.8685 48,459 +0.03(+3.39%)
Oct 27, 2021 0.8050 0.8747 0.8320 0.8400 14,257 -0.03(-2.89%)
Oct 26, 2021 0.8440 0.8650 15,990 -0.02(-1.94%)
Oct 25, 2021 0.8653 0.8892 0.8570 0.8821 10,744 +0.01(+1.59%)
Oct 22, 2021 0.8749 0.8800 0.8052 0.8683 23,164 -0.02(-2.72%)
Oct 21, 2021 0.9340 0.9340 0.8801 0.8926 27,983 -0.01(-0.82%)
Oct 20, 2021 0.9610 0.9610 0.8903 0.9000 33,927 -0.00(-0.04%)
Oct 19, 2021 0.8630 0.9316 0.8630 0.9004 31,477 -0.01(-1.09%)
Oct 18, 2021 0.9260 0.9292 0.8720 0.9103 16,958 -0.01(-1.07%)
Oct 15, 2021 0.9270 0.9351 0.9182 0.9201 30,671 -0.01(-0.77%)
Oct 14, 2021 0.9278 0.9600 0.9166 0.9272 31,867 +0.01(+0.77%)
Oct 13, 2021 0.9027 0.9201 0.8931 0.9201 17,246 +0.00(+0.01%)
Oct 12, 2021 0.9100 0.9315 0.9100 0.9200 44,689 -0.03(-2.94%)
Oct 11, 2021 0.9351 0.9720 0.8595 0.9479 11,183 -0.00(-0.22%)
Oct 08, 2021 0.8910 0.9970 0.8910 0.9500 15,237 -0.00(-0.16%)
Oct 07, 2021 0.9500 0.9664 0.9320 0.9515 7,315 +0.02(+1.76%)
Oct 06, 2021 0.9550 0.9550 0.9350 0.9350 3,264 -0.05(-4.88%)
Oct 05, 2021 0.9590 1.000 0.9585 0.9830 12,850 +0.02(+1.78%)
Oct 04, 2021 1.030 1.030 0.9007 0.9658 49,469 -0.07(-6.60%)
Oct 01, 2021 1.040 1.060 1.030 1.034 13,731 -0.02(-1.99%)
Sep 30, 2021 1.065 1.085 1.055 1.055 3,251 -0.03(-2.90%)
Sep 29, 2021 1.110 1.110 1.050 1.087 54,149 -0.06(-5.52%)
Sep 28, 2021 1.006 1.150 0.9752 1.150 42,048 +0.13(+12.75%)
Sep 27, 2021 1.050 1.050 0.9550 1.020 43,347 +0.01(+0.99%)
Sep 24, 2021 1.020 1.025 0.9846 1.010 90,072 +0.00(+0.00%)
Sep 23, 2021 0.9675 1.030 0.9520 1.010 84,235 +0.05(+4.89%)
Sep 22, 2021 0.8840 0.9710 0.8840 0.9629 18,936 +0.02(+2.36%)
Sep 21, 2021 0.8260 0.9407 0.8260 0.9407 25,175 +0.07(+8.28%)
Sep 20, 2021 0.9362 0.9480 0.8233 0.8688 64,157 -0.11(-10.88%)
Sep 17, 2021 0.9340 0.9939 0.9340 0.9749 12,501 -0.03(-2.52%)
Sep 16, 2021 1.010 1.010 1.000 1.000 4,586 -0.01(-0.98%)
Sep 15, 2021 0.9390 1.010 0.9390 1.010 28,753 +0.02(+1.99%)
Sep 14, 2021 1.010 1.019 0.9842 0.9903 10,532 -0.01(-1.21%)
Sep 13, 2021 1.010 1.060 1.000 1.002 41,394 +0.00(+0.24%)
Sep 10, 2021 0.9918 1.010 0.9830 1.000 45,089 +0.04(+3.94%)
Sep 09, 2021 0.9661 1.000 0.9621 0.9621 38,133 +0.00(+0.25%)
Sep 08, 2021 0.9050 0.9747 0.9050 0.9597 6,543 -0.01(-0.84%)
Sep 07, 2021 0.9000 0.9832 0.9000 0.9678 21,256 +0.01(+0.57%)
Sep 03, 2021 0.9000 0.9852 0.8280 0.9623 71,415 +0.04(+4.67%)
Sep 02, 2021 0.9299 0.9329 0.9100 0.9194 15,663 -0.03(-2.75%)
Sep 01, 2021 1.010 1.010 0.9325 0.9454 18,715 +0.01(+0.54%)
Aug 31, 2021 0.9400 0.9473 0.9363 0.9403 14,650 -0.00(-0.25%)
Aug 30, 2021 0.9990 0.9990 0.9317 0.9427 15,820 -0.00(-0.24%)
Aug 27, 2021 0.9760 0.9760 0.9263 0.9450 30,851 +0.00(+0.31%)
Aug 26, 2021 0.9200 0.9421 0.9004 0.9421 7,719 +0.02(+1.94%)
Aug 25, 2021 0.9700 0.9700 0.9200 0.9242 15,995 -0.06(-5.66%)
Aug 24, 2021 0.9700 1.004 0.9687 0.9796 9,371 +0.01(+1.19%)
Aug 23, 2021 0.9759 1.000 0.9600 0.9681 21,578 -0.01(-1.21%)
Aug 20, 2021 0.9400 1.036 0.9400 0.9800 31,291 -0.02(-2.00%)
Aug 19, 2021 1.011 1.080 0.9977 1.000 64,815 -0.04(-3.85%)
Aug 18, 2021 0.9800 1.040 0.9562 1.040 18,132 +0.04(+3.73%)
Aug 17, 2021 1.055 1.099 0.9990 1.003 125,057 -0.06(-5.86%)
Aug 16, 2021 1.150 1.190 1.060 1.065 14,876 +0.12(+12.34%)
Aug 13, 2021 1.007 1.070 0.9480 0.9480 29,215 -0.05(-5.01%)
Aug 12, 2021 0.9690 0.9980 0.9690 0.9980 10,447 +0.04(+4.51%)
Aug 11, 2021 0.9230 1.015 0.9230 0.9549 32,087 -0.03(-3.06%)
Aug 10, 2021 1.010 1.010 0.9700 0.9850 16,814 -0.03(-3.34%)
Aug 09, 2021 1.047 1.055 1.010 1.019 30,950 -0.01(-1.07%)
Aug 06, 2021 1.080 1.080 1.022 1.030 41,233 -0.00(-0.48%)
Aug 05, 2021 1.210 1.210 1.000 1.035 36,889 -0.09(-8.41%)
Aug 04, 2021 1.190 1.190 1.130 1.130 6,820 -0.06(-5.04%)
Aug 03, 2021 1.200 1.200 1.175 1.190 55,904 +0.02(+2.15%)
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.