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

Pharmacielo Ltd (OP: PCLOF )

0.1227 -0.0065 (-5.03%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 3, 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 30, 2020 0.3399 0.3480 0.3301 0.3450 45,536 +0.01(+1.62%)
Sep 29, 2020 0.3400 0.3450 0.3350 0.3395 37,841 -0.00(-0.15%)
Sep 28, 2020 0.3501 0.3557 0.3400 0.3400 23,885 -0.01(-2.19%)
Sep 25, 2020 0.3460 0.3646 0.3437 0.3476 23,100 +0.01(+1.55%)
Sep 24, 2020 0.3500 0.3649 0.3423 0.3423 40,764 -0.01(-2.62%)
Sep 23, 2020 0.4299 0.4299 0.3453 0.3515 134,290 -0.07(-15.79%)
Sep 22, 2020 0.2900 0.4411 0.2900 0.4174 121,267 +0.08(+24.75%)
Sep 21, 2020 0.3600 0.3774 0.3330 0.3346 94,279 -0.06(-14.53%)
Sep 18, 2020 0.4120 0.4120 0.3582 0.3915 91,300 -0.01(-2.13%)
Sep 17, 2020 0.4060 0.4133 0.3980 0.4000 12,542 -0.01(-2.63%)
Sep 16, 2020 0.3922 0.4144 0.3922 0.4108 21,028 -0.01(-2.00%)
Sep 15, 2020 0.4222 0.4222 0.4000 0.4192 2,490 -0.00(-0.10%)
Sep 14, 2020 0.4379 0.4537 0.4000 0.4196 97,412 -0.02(-4.64%)
Sep 11, 2020 0.4454 0.4484 0.4150 0.4400 26,700 -0.01(-1.21%)
Sep 10, 2020 0.4393 0.4534 0.4326 0.4454 15,595 +0.01(+1.23%)
Sep 09, 2020 0.4443 0.4700 0.4300 0.4400 168,768 -0.03(-6.92%)
Sep 08, 2020 0.4502 0.4727 0.4419 0.4727 47,979 +0.01(+1.79%)
Sep 04, 2020 0.6300 0.6300 0.4500 0.4644 97,000 +0.03(+6.98%)
Sep 03, 2020 0.4753 0.4753 0.4205 0.4341 15,576 -0.03(-5.63%)
Sep 02, 2020 0.4541 0.4683 0.4420 0.4600 36,870 +0.01(+2.84%)
Sep 01, 2020 0.4600 0.4600 0.4331 0.4473 19,835 -0.01(-1.67%)
Aug 31, 2020 0.4975 0.5171 0.4512 0.4549 41,216 -0.01(-1.66%)
Aug 28, 2020 0.4688 0.4834 0.4577 0.4626 12,200 +0.01(+2.12%)
Aug 27, 2020 0.4307 0.4701 0.4307 0.4530 21,297 +0.01(+2.74%)
Aug 26, 2020 0.4730 0.4730 0.4222 0.4409 21,401 -0.03(-5.55%)
Aug 25, 2020 0.4661 0.4935 0.4550 0.4668 2,310 +0.00(+0.09%)
Aug 24, 2020 0.4735 0.4957 0.4572 0.4664 90,179 -0.01(-2.89%)
Aug 21, 2020 0.4666 0.5129 0.4660 0.4803 133,400 -0.01(-1.92%)
Aug 20, 2020 0.4945 0.4945 0.4777 0.4897 114,591 +0.02(+3.40%)
Aug 19, 2020 0.5045 0.5045 0.4706 0.4736 69,266 -0.00(-0.46%)
Aug 18, 2020 0.4449 0.4758 0.4378 0.4758 64,065 +0.03(+7.36%)
Aug 17, 2020 0.4865 0.4998 0.4299 0.4432 44,156 -0.01(-2.18%)
Aug 14, 2020 0.5600 0.5747 0.4401 0.4531 215,900 -0.11(-19.02%)
Aug 13, 2020 0.4364 0.5648 0.4364 0.5595 104,721 +0.13(+28.98%)
Aug 12, 2020 0.4400 0.4400 0.4270 0.4338 113,551 +0.01(+1.69%)
Aug 11, 2020 0.4310 0.4525 0.4266 0.4266 20,284 -0.01(-1.75%)
Aug 10, 2020 0.4739 0.4765 0.4246 0.4342 28,400 -0.03(-6.72%)
Aug 07, 2020 0.4596 0.4752 0.4466 0.4655 40,600 +0.01(+2.40%)
Aug 06, 2020 0.4018 0.4567 0.4018 0.4546 13,965 +0.05(+12.11%)
Aug 05, 2020 0.4402 0.4402 0.4009 0.4055 16,925 -0.03(-6.82%)
Aug 04, 2020 0.4401 0.4530 0.4345 0.4352 35,670 -0.01(-2.20%)
Aug 03, 2020 0.4221 0.4498 0.4221 0.4450 23,633 -0.00(-0.02%)
Jul 31, 2020 0.4505 0.4620 0.4443 0.4451 14,000 +0.00(+0.16%)
Jul 30, 2020 0.4549 0.4549 0.4200 0.4444 22,876 +0.01(+1.69%)
Jul 29, 2020 0.4513 0.4518 0.4370 0.4370 66,796 -0.01(-1.80%)
Jul 28, 2020 0.4299 0.4500 0.4299 0.4450 25,906 +0.01(+1.16%)
Jul 27, 2020 0.4400 0.4687 0.4300 0.4399 68,236 -0.03(-5.82%)
Jul 24, 2020 0.4797 0.4827 0.4500 0.4671 85,600 +0.02(+3.36%)
Jul 23, 2020 0.4634 0.4634 0.4389 0.4519 19,741 -0.00(-0.90%)
Jul 22, 2020 0.4801 0.4811 0.4560 0.4560 16,703 -0.01(-2.98%)
Jul 21, 2020 0.4658 0.4800 0.4501 0.4700 44,036 -0.01(-2.08%)
Jul 20, 2020 0.5034 0.5035 0.4789 0.4800 7,107 -0.00(-0.02%)
Jul 17, 2020 0.4762 0.5060 0.4762 0.4801 12,600 +0.00(+0.02%)
Jul 16, 2020 0.5052 0.5052 0.4800 0.4800 6,227 -0.00(-0.70%)
Jul 15, 2020 0.4900 0.4981 0.4834 0.4834 34,496 -0.00(-0.27%)
Jul 14, 2020 0.5104 0.5110 0.4663 0.4847 9,742 -0.01(-2.28%)
Jul 13, 2020 0.4908 0.5135 0.4670 0.4960 18,312 +0.01(+1.66%)
Jul 10, 2020 0.5100 0.5100 0.4450 0.4879 38,100 -0.02(-4.30%)
Jul 09, 2020 0.5084 0.5359 0.4994 0.5098 39,843 -0.00(-0.27%)
Jul 08, 2020 0.5054 0.5286 0.5054 0.5112 11,930 +0.00(+0.24%)
Jul 07, 2020 0.5199 0.5199 0.4902 0.5100 16,948 -0.00(-0.31%)
Jul 06, 2020 0.4212 0.5350 0.4212 0.5116 18,534 -0.02(-3.47%)
Jul 02, 2020 0.5111 0.5393 0.5111 0.5300 25,600 +0.04(+8.16%)
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.