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

Pharmacielo Ltd (OP: PCLOF )

0.1113 -0.0069 (-5.84%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 0.1461 0 +0.00(+2.74%)
Sep 28, 2023 0.1489 0.1489 0.1415 0.1422 10,618 +0.00(+3.04%)
Sep 27, 2023 0.1368 0.1458 0.1234 0.1380 5,029 +0.01(+3.84%)
Sep 26, 2023 0.1311 0.1329 0.1311 0.1329 3,671 -0.01(-5.74%)
Sep 22, 2023 0.1410 37 -0.01(-9.27%)
Sep 21, 2023 0.1620 0.1620 0.1554 0.1554 12,012 -0.02(-10.69%)
Sep 20, 2023 0.1740 0.1740 0.1740 0.1740 2,000 -0.01(-3.33%)
Sep 19, 2023 0.2200 0.2200 0.1800 0.1800 29,519 -0.02(-10.98%)
Sep 18, 2023 0.1825 0.2100 0.1808 0.2022 118,800 +0.01(+5.04%)
Sep 15, 2023 0.1700 0.1933 0.1700 0.1925 22,151 +0.00(+0.79%)
Sep 14, 2023 0.1599 0.1915 0.1528 0.1910 107,601 +0.04(+26.57%)
Sep 13, 2023 0.1500 0.1509 0.1499 0.1509 64,000 +0.01(+6.27%)
Sep 12, 2023 0.1473 0.1473 0.1420 0.1420 27,300 -0.02(-11.25%)
Sep 11, 2023 0.1240 0.1600 0.1240 0.1600 26,368 +0.02(+15.77%)
Sep 08, 2023 0.1335 0.1382 0.1335 0.1382 3,100 +0.03(+23.50%)
Sep 07, 2023 0.1211 0.1211 0.1119 0.1119 2,477 -0.01(-7.60%)
Sep 06, 2023 0.1281 0.1281 0.1211 0.1211 6,589 -0.01(-6.85%)
Sep 05, 2023 0.1300 0.1300 0.1300 0.1300 5,652 -0.00(-2.69%)
Sep 01, 2023 0.1211 0.1400 0.1211 0.1336 32,700 -0.00(-0.52%)
Aug 31, 2023 0.1300 0.1400 0.1261 0.1343 112,977 +0.01(+5.91%)
Aug 30, 2023 0.1268 0.1268 0.1268 0.1268 1,006 +0.01(+6.11%)
Aug 29, 2023 0.1195 0.1195 0.1195 0.1195 208 -0.00(-0.42%)
Aug 28, 2023 0.1030 0.1200 0.1030 0.1200 5,843 +0.01(+4.90%)
Aug 25, 2023 0.1000 0.1154 0.1000 0.1144 71,100 +0.01(+6.92%)
Aug 24, 2023 0.0983 0.1070 0.0973 0.1070 30,025 +0.02(+18.89%)
Aug 23, 2023 0.0889 0.0900 0.0889 0.0900 37,214 +0.01(+8.04%)
Aug 21, 2023 0.0833 11 -0.00(-4.91%)
Aug 18, 2023 0.0906 0.0906 0.0876 0.0876 4,637 -0.00(-0.57%)
Aug 17, 2023 0.0882 0.0968 0.0881 0.0881 6,731 -0.01(-8.70%)
Aug 16, 2023 0.0905 0.0965 0.0905 0.0965 3,550 +0.00(+4.44%)
Aug 15, 2023 0.0944 0.1005 0.0924 0.0924 3,050 -0.01(-10.90%)
Aug 14, 2023 0.1037 0.1037 0.1037 0.1037 1,000 +0.01(+7.24%)
Aug 11, 2023 0.0951 0.0967 0.0951 0.0967 1,940 +0.01(+5.80%)
Aug 10, 2023 0.0950 0.0970 0.0914 0.0914 17,400 -0.01(-6.06%)
Aug 09, 2023 0.1036 0.1054 0.0973 0.0973 15,423 -0.01(-9.91%)
Aug 08, 2023 0.1111 0.1111 0.1037 0.1080 40,365 -0.01(-6.49%)
Aug 07, 2023 0.1090 0.1155 0.1090 0.1155 7,750 +0.00(+1.23%)
Aug 04, 2023 0.1141 0.1141 0.1141 0.1141 1,500 +0.00(+2.61%)
Aug 02, 2023 0.1112 0 -0.00(-1.51%)
Aug 01, 2023 0.1152 0.1152 0.1129 0.1129 13,970 +0.00(+0.00%)
Jul 27, 2023 0.1129 50 -0.00(-2.67%)
Jul 24, 2023 0.1160 0 -0.00(-3.33%)
Jul 21, 2023 0.1130 0.1200 0.1130 0.1200 9,978 +0.01(+5.08%)
Jul 20, 2023 0.1129 0.1155 0.1129 0.1142 65,063 -0.00(-1.47%)
Jul 19, 2023 0.1181 0.1234 0.1157 0.1159 17,002 -0.00(-3.17%)
Jul 18, 2023 0.1172 0.1197 0.1162 0.1197 2,105 +0.00(+3.64%)
Jul 17, 2023 0.1224 0.1248 0.1129 0.1155 34,950 -0.01(-9.70%)
Jul 13, 2023 0.1279 0 -0.00(-0.23%)
Jul 12, 2023 0.1368 0.1368 0.1282 0.1282 1,504 -0.01(-4.11%)
Jul 11, 2023 0.1360 0.1360 0.1337 0.1337 1,180 -0.00(-2.90%)
Jul 10, 2023 0.1420 0.1420 0.1359 0.1377 13,575 -0.01(-6.96%)
Jul 07, 2023 0.1478 0.1480 0.1420 0.1480 91,447 +0.00(+2.42%)
Jul 06, 2023 0.1450 0.1485 0.1420 0.1445 15,800 -0.00(-0.41%)
Jul 05, 2023 0.1500 0.1536 0.1451 0.1451 2,335 +0.00(+1.82%)
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.