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 (%)
May 30, 2023 0.1233 0 -0.01(-7.99%)
May 26, 2023 0.1340 0.1340 0.1340 0.1340 100 -0.01(-6.75%)
May 25, 2023 0.1380 0.1437 0.1380 0.1437 800 +0.00(+3.38%)
May 24, 2023 0.1390 0.1390 0.1390 0.1390 600 -0.00(-0.22%)
May 23, 2023 0.1451 0.1451 0.1393 0.1393 3,951 +0.00(+0.22%)
May 22, 2023 0.1390 0.1390 0.1390 0.1390 2,000 +0.00(+2.73%)
May 19, 2023 0.1445 0.1445 0.1353 0.1353 1,770 +0.00(+0.07%)
May 18, 2023 0.1420 0.1420 0.1352 0.1352 477 +0.00(+0.37%)
May 17, 2023 0.1258 0.1347 0.1258 0.1347 6,159 +0.00(+2.28%)
May 16, 2023 0.1317 0.1317 0.1317 0.1317 500 +0.00(+1.31%)
May 15, 2023 0.1300 0.1300 0.1300 0.1300 49,242 +0.00(+0.70%)
May 12, 2023 0.1291 0.1291 0.1291 0.1291 7,769 -0.01(-6.72%)
May 11, 2023 0.1385 0.1385 0.1384 0.1384 11,184 +0.00(+0.87%)
May 10, 2023 0.1400 0.1400 0.1372 0.1372 26,110 +0.00(+0.07%)
May 09, 2023 0.1436 0.1436 0.1371 0.1371 30,100 -0.00(-3.45%)
May 08, 2023 0.1310 0.1468 0.1310 0.1420 7,500 -0.01(-3.40%)
May 05, 2023 0.1497 0.1497 0.1440 0.1470 20,916 +0.01(+4.93%)
May 04, 2023 0.1350 0.1401 0.1350 0.1401 338 -0.01(-4.04%)
May 03, 2023 0.1460 0.1460 0.1400 0.1460 27,000 +0.01(+4.21%)
May 02, 2023 0.1508 0.1508 0.1401 0.1401 20,833 -0.01(-7.71%)
May 01, 2023 0.1381 0.1518 0.1381 0.1518 7,373 +0.00(+1.20%)
Apr 28, 2023 0.1500 0.1511 0.1390 0.1500 17,379 -0.01(-6.25%)
Apr 27, 2023 0.1600 0.1600 0.1600 0.1600 20,030 +0.01(+5.47%)
Apr 26, 2023 0.1410 0.1585 0.1410 0.1517 2,850 -0.01(-5.19%)
Apr 25, 2023 0.1572 0.1600 0.1572 0.1600 2,516 -0.01(-6.98%)
Apr 24, 2023 0.1620 0.1720 0.1620 0.1720 2,779 +0.00(+1.36%)
Apr 21, 2023 0.1787 0.1787 0.1697 0.1697 3,950 +0.01(+5.27%)
Apr 19, 2023 0.1612 0 +0.01(+4.74%)
Apr 17, 2023 0.1539 1,350 -0.02(-9.04%)
Apr 13, 2023 0.1692 0 -0.02(-8.84%)
Apr 11, 2023 0.1856 0 +0.00(+2.48%)
Apr 10, 2023 0.1860 0.1860 0.1811 0.1811 5,250 -0.01(-6.12%)
Apr 06, 2023 0.1381 0.1940 0.1381 0.1929 94,955 +0.01(+6.75%)
Apr 05, 2023 0.1847 0.1847 0.1807 0.1807 430 +0.03(+19.59%)
Apr 03, 2023 0.1511 0 -0.02(-12.05%)
Mar 31, 2023 0.1810 0.1818 0.1596 0.1718 5,304 +0.00(+2.32%)
Mar 30, 2023 0.1717 0.1717 0.1679 0.1679 1,913 -0.01(-3.00%)
Mar 29, 2023 0.1700 0.1731 0.1700 0.1731 40,000 +0.03(+18.08%)
Mar 28, 2023 0.1466 0.1466 0.1466 0.1466 630 -0.00(-2.27%)
Mar 27, 2023 0.1500 0.1500 0.1500 0.1500 17,040 +0.00(+0.74%)
Mar 24, 2023 0.1489 0.1489 0.1489 0.1489 400 -0.01(-6.53%)
Mar 23, 2023 0.1520 0.1615 0.1520 0.1593 1,630 +0.01(+5.22%)
Mar 22, 2023 0.1514 0.1514 0.1514 0.1514 300 -0.01(-4.72%)
Mar 21, 2023 0.1510 0.1610 0.1510 0.1589 7,138 +0.00(+3.18%)
Mar 20, 2023 0.1500 0.1540 0.1400 0.1540 18,380 -0.01(-6.04%)
Mar 16, 2023 0.1639 0 +0.02(+17.83%)
Mar 15, 2023 0.1340 0.1391 0.1340 0.1391 2,436 -0.00(-3.27%)
Mar 14, 2023 0.1419 0.1438 0.1419 0.1438 32,000 +0.01(+5.04%)
Mar 13, 2023 0.1369 0.1369 0.1301 0.1369 1,150 +0.00(+1.41%)
Mar 10, 2023 0.1530 0.1605 0.1350 0.1350 13,659 -0.02(-14.07%)
Mar 09, 2023 0.1589 0.1665 0.1571 0.1571 546 +0.00(+0.00%)
Mar 08, 2023 0.1579 0.1643 0.1530 0.1571 7,730 -0.02(-8.93%)
Mar 06, 2023 0.1725 80 -0.01(-4.06%)
Mar 03, 2023 0.1885 0.1885 0.1713 0.1798 2,266 +0.00(+0.45%)
Mar 02, 2023 0.1780 0.1790 0.1710 0.1790 20,118 +0.00(+0.28%)
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.