Skip to main content

Pharmacielo Ltd (OP: PCLOF )

0.1705 +0.0160 (+10.36%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.1501 0.1705 0.1350 0.1705 18,102 +0.02(+10.36%)
Mar 27, 2024 0.1410 0.1554 0.1410 0.1545 4,677 +0.00(+0.98%)
Mar 26, 2024 0.1316 0.1554 0.1310 0.1530 7,219 +0.03(+20.09%)
Mar 25, 2024 0.1300 0.1300 0.1210 0.1274 3,221 +0.00(+0.79%)
Mar 22, 2024 0.1160 0.1300 0.1110 0.1264 23,153 +0.01(+11.86%)
Mar 21, 2024 0.1064 0.1130 0.1064 0.1130 59,403 +0.02(+19.32%)
Mar 20, 2024 0.1019 0.1019 0.0947 0.0947 31,199 -0.00(-4.63%)
Mar 19, 2024 0.0981 0.1007 0.0981 0.0993 2,460 +0.00(+4.86%)
Mar 18, 2024 0.0983 0.1001 0.0947 0.0947 49,709 -0.01(-9.46%)
Mar 15, 2024 0.1046 0.1046 0.1046 0.1046 150 -0.00(-1.13%)
Mar 14, 2024 0.1058 0.1058 0.0970 0.1058 4,425 +0.00(+0.19%)
Mar 13, 2024 0.0953 0.1130 0.0801 0.1056 125,043 +0.00(+1.15%)
Mar 12, 2024 0.1000 0.1044 0.1000 0.1044 6,500 -0.00(-0.57%)
Mar 11, 2024 0.1071 0.1071 0.1050 0.1050 1,250 +0.00(+2.14%)
Mar 08, 2024 0.1062 0.1076 0.1000 0.1028 1,748 -0.00(-0.29%)
Mar 07, 2024 0.1063 0.1063 0.1031 0.1031 3,000 -0.01(-7.62%)
Mar 06, 2024 0.1116 0.1116 0.1116 0.1116 2,201 -0.00(-1.24%)
Mar 05, 2024 0.1179 0.1179 0.1130 0.1130 7,510 -0.00(-2.59%)
Mar 04, 2024 0.1194 0.1194 0.1160 0.1160 15,978 -0.01(-7.35%)
Mar 01, 2024 0.1252 0.1252 0.1252 0.1252 10,085 +0.00(+1.62%)
Feb 29, 2024 0.1232 0.1232 0.1232 0.1232 731 -0.00(-2.61%)
Feb 28, 2024 0.1193 0.1265 0.1130 0.1265 2,282 +0.00(+4.03%)
Feb 27, 2024 0.1172 0.1216 0.1172 0.1216 527 +0.00(+1.33%)
Feb 26, 2024 0.1242 0.1251 0.1200 0.1200 14,674 -0.01(-6.98%)
Feb 23, 2024 0.1290 0.1290 0.1290 0.1290 11,577 -0.00(-0.54%)
Feb 22, 2024 0.1297 0.1297 0.1297 0.1297 1,622 -0.00(-0.92%)
Feb 21, 2024 0.1210 0.1309 0.1210 0.1309 3,942 -0.00(-0.53%)
Feb 20, 2024 0.1318 0.1318 0.1316 0.1316 7,060 -0.01(-7.00%)
Feb 16, 2024 0.1372 0.1422 0.1372 0.1415 2,284 -0.00(-1.39%)
Feb 15, 2024 0.1480 0.1480 0.1435 0.1435 31,189 +0.01(+9.88%)
Feb 14, 2024 0.1268 0.1353 0.1190 0.1306 2,349 +0.00(+0.85%)
Feb 12, 2024 0.1295 80 -0.00(-0.46%)
Feb 09, 2024 0.1301 0.1301 0.1301 0.1301 200 +0.00(+0.23%)
Feb 08, 2024 0.1298 0.1298 0.1298 0.1298 565 -0.01(-8.07%)
Feb 07, 2024 0.1412 0.1412 0.1412 0.1412 100 +0.01(+6.65%)
Feb 06, 2024 0.1324 0.1324 0.1324 0.1324 100 +0.01(+4.25%)
Feb 05, 2024 0.1352 0.1352 0.1270 0.1270 2,814 -0.02(-14.13%)
Feb 02, 2024 0.1479 0.1479 0.1479 0.1479 1,935 -0.00(-1.00%)
Feb 01, 2024 0.1449 0.1596 0.1449 0.1494 2,891 +0.01(+8.73%)
Jan 31, 2024 0.1364 0.1402 0.1364 0.1374 863 -0.00(-0.65%)
Jan 26, 2024 0.1383 51 -0.00(-0.07%)
Jan 25, 2024 0.1384 0.1384 0.1384 0.1384 723 -0.01(-3.55%)
Jan 24, 2024 0.1435 0.1435 0.1435 0.1435 550 -0.01(-5.47%)
Jan 23, 2024 0.1469 0.1518 0.1465 0.1518 6,411 +0.01(+8.12%)
Jan 22, 2024 0.1439 0.1439 0.1404 0.1404 2,327 -0.00(-2.02%)
Jan 19, 2024 0.1406 0.1500 0.1395 0.1433 23,515 -0.02(-9.87%)
Jan 18, 2024 0.1599 0.1599 0.1590 0.1590 3,365 -0.01(-6.91%)
Jan 17, 2024 0.1630 0.1868 0.1630 0.1708 7,237 -0.02(-9.92%)
Jan 16, 2024 0.1799 0.1899 0.1659 0.1896 30,937 +0.01(+2.71%)
Jan 12, 2024 0.1846 0.1846 0.1846 0.1846 183 +0.00(+0.87%)
Jan 11, 2024 0.1769 0.1830 0.1769 0.1830 1,387 -0.01(-3.58%)
Jan 10, 2024 0.1908 0.1996 0.1870 0.1898 2,735 -0.01(-3.36%)
Jan 09, 2024 0.1885 0.2016 0.1825 0.1964 29,429 +0.01(+6.16%)
Jan 08, 2024 0.1556 0.1854 0.1556 0.1850 15,400 +0.02(+15.62%)
Jan 05, 2024 0.1750 0.1750 0.1600 0.1600 7,146 -0.00(-1.48%)
Jan 04, 2024 0.1500 0.1695 0.1500 0.1624 55,867 +0.02(+12.93%)
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.