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

Pharmacielo Ltd (OP: PCLOF )

0.1333 +0.0050 (+3.90%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 2, 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 (%)
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%)
Aug 02, 2021 1.230 1.230 1.150 1.165 48,979 -0.06(-5.28%)
Jul 30, 2021 1.181 1.245 1.181 1.230 13,343 +0.01(+0.82%)
Jul 29, 2021 1.231 1.256 1.203 1.220 47,360 -0.03(-2.40%)
Jul 28, 2021 1.140 1.253 1.140 1.250 74,678 +0.09(+8.21%)
Jul 27, 2021 1.250 1.270 1.140 1.155 30,241 -0.08(-6.84%)
Jul 26, 2021 1.330 1.330 1.215 1.240 59,570 +0.01(+0.81%)
Jul 23, 2021 1.050 1.230 1.050 1.230 39,851 +0.20(+19.42%)
Jul 22, 2021 0.9841 1.050 0.9700 1.030 56,858 +0.05(+5.57%)
Jul 21, 2021 0.9704 0.9865 0.9430 0.9757 52,395 +0.01(+1.31%)
Jul 20, 2021 0.9733 0.9789 0.9560 0.9631 17,424 -0.00(-0.49%)
Jul 19, 2021 0.8825 0.9678 0.8100 0.9678 47,101 +0.06(+6.47%)
Jul 16, 2021 0.9340 0.9373 0.9001 0.9090 20,213 -0.00(-0.36%)
Jul 15, 2021 0.9680 0.9680 0.9100 0.9123 34,296 -0.02(-1.90%)
Jul 14, 2021 0.9920 0.9920 0.9300 0.9300 54,580 +0.00(+0.32%)
Jul 13, 2021 0.9270 0.9900 0.9235 0.9270 76,239 -0.07(-6.60%)
Jul 12, 2021 1.040 1.043 0.9500 0.9925 31,181 -0.04(-3.64%)
Jul 09, 2021 1.120 1.120 1.010 1.030 20,187 -0.02(-1.63%)
Jul 08, 2021 1.060 1.069 1.040 1.047 32,199 -0.04(-3.41%)
Jul 07, 2021 1.040 1.105 1.040 1.084 55,268 -0.02(-1.45%)
Jul 06, 2021 1.100 1.190 1.070 1.100 27,538 -0.07(-6.22%)
Jul 02, 2021 1.065 1.180 1.060 1.173 62,320 +0.11(+10.66%)
Jul 01, 2021 1.050 1.060 0.9500 1.060 89,590 +0.00(+0.00%)
Jun 30, 2021 1.040 1.110 1.040 1.060 33,397 -0.05(-4.50%)
Jun 29, 2021 1.140 1.165 1.100 1.110 35,419 -0.02(-1.77%)
Jun 28, 2021 1.270 1.270 1.130 1.130 30,156 -0.07(-5.83%)
Jun 25, 2021 1.240 1.240 1.200 1.200 20,068 -0.01(-0.83%)
Jun 24, 2021 1.160 1.250 1.160 1.210 56,123 +0.03(+2.34%)
Jun 23, 2021 1.190 1.200 1.050 1.182 38,602 +0.08(+7.48%)
Jun 22, 2021 1.040 1.100 0.9748 1.100 113,458 -0.01(-0.73%)
Jun 21, 2021 1.150 1.153 1.070 1.108 65,186 -0.04(-3.64%)
Jun 18, 2021 1.190 1.190 1.120 1.150 137,113 -0.06(-4.96%)
Jun 17, 2021 1.140 1.220 1.140 1.210 12,234 +0.00(+0.00%)
Jun 16, 2021 1.240 1.250 1.170 1.210 60,915 -0.04(-3.20%)
Jun 15, 2021 1.300 1.340 1.220 1.250 78,311 -0.05(-3.59%)
Jun 14, 2021 1.370 1.400 1.275 1.296 86,343 -0.05(-3.96%)
Jun 11, 2021 1.280 1.367 1.280 1.350 43,675 -0.01(-0.74%)
Jun 10, 2021 1.400 1.400 1.320 1.360 17,188 +0.00(+0.00%)
Jun 09, 2021 1.355 1.360 1.320 1.360 19,529 -0.01(-0.73%)
Jun 08, 2021 1.360 1.380 1.310 1.370 161,788 +0.03(+2.24%)
Jun 07, 2021 1.270 1.370 1.260 1.340 95,927 +0.08(+6.35%)
Jun 04, 2021 1.250 1.270 1.150 1.260 29,398 +0.04(+3.28%)
Jun 03, 2021 1.250 1.260 1.190 1.220 34,098 -0.03(-2.40%)
Jun 02, 2021 1.240 1.250 1.200 1.250 22,282 +0.00(+0.00%)
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.