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

Pharmacielo Ltd (OP: PCLOF )

0.1280 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 0.2030 0.2030 0.1800 0.1810 3,633 -0.01(-7.04%)
Jan 30, 2023 0.1760 0.2049 0.1760 0.1947 18,134 +0.00(+0.00%)
Jan 27, 2023 0.2004 0.2004 0.1947 0.1947 6,003 -0.01(-2.84%)
Jan 26, 2023 0.1850 0.2004 0.1850 0.2004 6,670 +0.02(+13.22%)
Jan 25, 2023 0.2100 0.2100 0.1770 0.1770 48,603 -0.03(-15.71%)
Jan 24, 2023 0.2097 0.2383 0.2097 0.2100 9,524 -0.02(-7.69%)
Jan 23, 2023 0.2651 0.2651 0.2275 0.2275 8,150 -0.03(-12.80%)
Jan 20, 2023 0.2350 0.2620 0.2350 0.2609 4,400 +0.01(+4.36%)
Jan 19, 2023 0.2590 0.2600 0.2500 0.2500 3,000 -0.02(-8.89%)
Jan 18, 2023 0.2800 0.2800 0.2744 0.2744 7,850 -0.01(-4.06%)
Jan 17, 2023 0.2857 0.3120 0.2857 0.2860 7,841 +0.03(+10.42%)
Jan 13, 2023 0.2500 0.2590 0.2435 0.2590 4,466 +0.01(+3.19%)
Jan 12, 2023 0.2510 0.2510 0.2510 0.2510 500 +0.00(+0.40%)
Jan 11, 2023 0.2700 0.2700 0.2485 0.2500 1,717 -0.01(-1.96%)
Jan 10, 2023 0.2135 0.2550 0.2135 0.2550 4,500 +0.01(+2.45%)
Jan 09, 2023 0.2200 0.2489 0.1890 0.2489 9,941 +0.03(+12.62%)
Jan 06, 2023 0.2000 0.2260 0.2000 0.2210 41,875 +0.05(+31.31%)
Jan 04, 2023 0.1683 574 +0.01(+9.14%)
Jan 03, 2023 0.1400 0.1542 0.1400 0.1542 600 +0.03(+28.50%)
Dec 30, 2022 0.1370 0.1414 0.1200 0.1200 62,671 -0.03(-19.52%)
Dec 29, 2022 0.1418 0.1539 0.1418 0.1491 61,950 +0.01(+5.30%)
Dec 28, 2022 0.1569 0.1569 0.1300 0.1416 112,243 +0.01(+4.89%)
Dec 27, 2022 0.1350 0.1600 0.1350 0.1350 7,161 -0.03(-18.67%)
Dec 23, 2022 0.1531 0.1665 0.1292 0.1660 10,776 +0.02(+10.67%)
Dec 22, 2022 0.1740 0.1740 0.1500 0.1500 17,505 -0.01(-4.34%)
Dec 21, 2022 0.1421 0.1801 0.1421 0.1568 1,605 +0.01(+4.53%)
Dec 20, 2022 0.1550 0.1562 0.1500 0.1500 2,500 -0.01(-8.70%)
Dec 19, 2022 0.1841 0.1841 0.1643 0.1643 6,725 -0.02(-10.02%)
Dec 16, 2022 0.2030 0.2030 0.1820 0.1826 5,756 -0.01(-6.60%)
Dec 15, 2022 0.1900 0.1955 0.1750 0.1955 45,100 +0.01(+2.89%)
Dec 14, 2022 0.1901 0.2006 0.1900 0.1900 1,865 -0.02(-7.99%)
Dec 13, 2022 0.2064 0.2130 0.2064 0.2065 1,700 +0.01(+4.82%)
Dec 12, 2022 0.2077 0.2092 0.1970 0.1970 107,775 -0.03(-14.35%)
Dec 09, 2022 0.2297 0.2300 0.2297 0.2300 6,300 +0.01(+3.42%)
Dec 08, 2022 0.2144 0.2224 0.1979 0.2224 26,748 +0.00(+0.04%)
Dec 07, 2022 0.2223 0.2297 0.2175 0.2223 16,910 -0.02(-7.37%)
Dec 06, 2022 0.2400 0.2432 0.2400 0.2400 12,429 -0.01(-3.07%)
Dec 05, 2022 0.2500 0.2544 0.2450 0.2476 18,140 +0.00(+2.06%)
Dec 02, 2022 0.2500 0.2500 0.2426 0.2426 7,375 -0.01(-2.96%)
Dec 01, 2022 0.2452 0.2500 0.2443 0.2500 11,750 +0.01(+6.25%)
Nov 30, 2022 0.2377 0.2377 0.2280 0.2353 5,891 -0.00(-0.34%)
Nov 29, 2022 0.2365 0.2450 0.2355 0.2361 1,400 +0.02(+7.27%)
Nov 28, 2022 0.2350 0.2500 0.2201 0.2201 22,100 -0.03(-11.14%)
Nov 25, 2022 0.2500 0.2500 0.2477 0.2477 610 -0.01(-2.86%)
Nov 23, 2022 0.2680 0.2680 0.2365 0.2550 17,049 -0.03(-8.93%)
Nov 22, 2022 0.2711 0.2800 0.2710 0.2800 13,773 +0.01(+3.28%)
Nov 21, 2022 0.2799 0.2799 0.2711 0.2711 470 -0.00(-0.11%)
Nov 18, 2022 0.2730 0.2730 0.2679 0.2714 807 -0.02(-6.09%)
Nov 17, 2022 0.2890 0.2890 0.2890 0.2890 100 +0.01(+3.21%)
Nov 16, 2022 0.3130 0.3266 0.2800 0.2800 44,100 -0.05(-15.92%)
Nov 15, 2022 0.3330 0.3330 0.3330 0.3330 3,020 +0.02(+6.97%)
Nov 14, 2022 0.3113 0.3113 0.3113 0.3113 100 -0.00(-1.36%)
Nov 11, 2022 0.2905 0.3267 0.2905 0.3156 28,780 +0.04(+12.71%)
Nov 10, 2022 0.2601 0.2800 0.2601 0.2800 10,594 +0.02(+6.02%)
Nov 09, 2022 0.2450 0.2784 0.2450 0.2641 26,300 +0.00(+1.23%)
Nov 08, 2022 0.2609 0.2691 0.2609 0.2609 1,000 -0.01(-3.30%)
Nov 07, 2022 0.2480 0.2860 0.2480 0.2698 6,022 -0.02(-6.64%)
Nov 04, 2022 0.2667 0.2890 0.2667 0.2890 1,412 +0.02(+8.85%)
Nov 03, 2022 0.2722 0.2742 0.2655 0.2655 2,310 -0.01(-5.18%)
Nov 02, 2022 0.2740 0.2800 0.2531 0.2800 4,652 +0.01(+5.30%)
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.