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 (%)
Dec 31, 2021 0.7967 0.8000 0.7550 0.7755 15,401 -0.05(-5.76%)
Dec 30, 2021 0.7700 0.8229 0.7700 0.8229 27,378 +0.04(+4.99%)
Dec 29, 2021 0.7660 0.8062 0.7660 0.7838 24,374 +0.01(+1.02%)
Dec 28, 2021 0.8000 0.8000 0.7517 0.7759 39,420 -0.02(-2.09%)
Dec 27, 2021 0.7530 0.8300 0.7530 0.7925 32,131 -0.02(-3.05%)
Dec 23, 2021 0.7350 0.8300 0.7350 0.8174 20,279 +0.05(+6.16%)
Dec 22, 2021 0.7016 0.7700 0.7016 0.7700 53,364 +0.04(+5.94%)
Dec 21, 2021 0.6927 0.7268 0.6924 0.7268 4,590 +0.04(+5.10%)
Dec 20, 2021 0.6800 0.7264 0.6700 0.6915 10,427 -0.06(-8.17%)
Dec 17, 2021 0.7300 0.7678 0.7300 0.7530 63,727 +0.02(+2.94%)
Dec 16, 2021 0.6710 0.7336 0.6710 0.7315 123,465 +0.04(+6.01%)
Dec 15, 2021 0.6900 0.7200 0.6900 0.6900 42,042 -0.02(-3.05%)
Dec 14, 2021 0.6907 0.7297 0.6856 0.7117 85,254 +0.01(+2.09%)
Dec 13, 2021 0.6640 0.7334 0.6640 0.6971 24,478 -0.00(-0.17%)
Dec 10, 2021 0.6680 0.7396 0.6680 0.6983 5,800 -0.01(-1.69%)
Dec 09, 2021 0.6993 0.7103 0.6908 0.7103 3,788 -0.01(-1.10%)
Dec 08, 2021 0.6717 0.7300 0.6717 0.7182 26,221 +0.04(+5.62%)
Dec 07, 2021 0.6919 0.7322 0.6623 0.6800 20,670 -0.03(-3.78%)
Dec 06, 2021 0.6560 0.7067 0.6560 0.7067 44,304 +0.03(+3.94%)
Dec 03, 2021 0.6864 0.7077 0.6454 0.6799 39,570 -0.02(-2.17%)
Dec 02, 2021 0.7029 0.7029 0.6800 0.6950 39,290 -0.00(-0.04%)
Dec 01, 2021 0.6938 0.7361 0.6858 0.6953 34,106 -0.05(-7.29%)
Nov 30, 2021 0.7000 0.7500 0.6800 0.7500 178,061 +0.04(+5.38%)
Nov 29, 2021 0.7400 0.7400 0.7000 0.7117 26,121 -0.03(-3.95%)
Nov 26, 2021 0.7000 0.7410 0.7000 0.7410 33,007 -0.01(-1.02%)
Nov 24, 2021 0.7500 0.7600 0.7377 0.7486 55,256 -0.00(-0.19%)
Nov 23, 2021 0.7820 0.7820 0.7500 0.7500 55,843 -0.03(-4.30%)
Nov 22, 2021 0.7870 0.7898 0.7691 0.7837 11,472 +0.00(+0.28%)
Nov 19, 2021 0.7919 0.7967 0.7672 0.7815 45,747 -0.01(-1.08%)
Nov 18, 2021 0.7900 0.7925 0.7900 0.7900 46,345 -0.02(-2.30%)
Nov 17, 2021 0.8307 0.8375 0.7951 0.8086 13,133 -0.01(-1.59%)
Nov 16, 2021 0.8568 0.8690 0.8185 0.8217 8,531 -0.03(-3.33%)
Nov 15, 2021 0.8600 0.9113 0.8500 0.8500 48,823 +0.00(+0.13%)
Nov 12, 2021 0.8000 0.8850 0.8000 0.8489 24,635 +0.07(+8.69%)
Nov 11, 2021 0.7929 0.7929 0.7500 0.7810 51,232 +0.01(+0.81%)
Nov 10, 2021 0.7800 0.7747 98,762 -0.01(-1.76%)
Nov 09, 2021 0.8005 0.8005 0.7811 0.7886 10,949 -0.04(-5.32%)
Nov 08, 2021 0.8000 0.8470 0.8000 0.8329 29,915 +0.06(+8.17%)
Nov 05, 2021 0.7988 0.8034 0.7700 0.7700 5,005 -0.03(-3.75%)
Nov 04, 2021 0.8260 0.8260 0.7500 0.8000 13,830 +0.00(+0.44%)
Nov 03, 2021 0.7900 0.8134 0.7900 0.7965 9,696 +0.01(+0.82%)
Nov 02, 2021 0.7917 0.7950 0.7849 0.7900 8,106 -0.01(-1.25%)
Nov 01, 2021 0.8200 0.8343 0.7936 0.8000 71,388 -0.03(-3.40%)
Oct 29, 2021 0.7970 0.8483 0.7970 0.8282 18,997 -0.04(-4.64%)
Oct 28, 2021 0.8400 0.8685 0.8325 0.8685 48,459 +0.03(+3.39%)
Oct 27, 2021 0.8050 0.8747 0.8320 0.8400 14,257 -0.03(-2.89%)
Oct 26, 2021 0.8440 0.8650 15,990 -0.02(-1.94%)
Oct 25, 2021 0.8653 0.8892 0.8570 0.8821 10,744 +0.01(+1.59%)
Oct 22, 2021 0.8749 0.8800 0.8052 0.8683 23,164 -0.02(-2.72%)
Oct 21, 2021 0.9340 0.9340 0.8801 0.8926 27,983 -0.01(-0.82%)
Oct 20, 2021 0.9610 0.9610 0.8903 0.9000 33,927 -0.00(-0.04%)
Oct 19, 2021 0.8630 0.9316 0.8630 0.9004 31,477 -0.01(-1.09%)
Oct 18, 2021 0.9260 0.9292 0.8720 0.9103 16,958 -0.01(-1.07%)
Oct 15, 2021 0.9270 0.9351 0.9182 0.9201 30,671 -0.01(-0.77%)
Oct 14, 2021 0.9278 0.9600 0.9166 0.9272 31,867 +0.01(+0.77%)
Oct 13, 2021 0.9027 0.9201 0.8931 0.9201 17,246 +0.00(+0.01%)
Oct 12, 2021 0.9100 0.9315 0.9100 0.9200 44,689 -0.03(-2.94%)
Oct 11, 2021 0.9351 0.9720 0.8595 0.9479 11,183 -0.00(-0.22%)
Oct 08, 2021 0.8910 0.9970 0.8910 0.9500 15,237 -0.00(-0.16%)
Oct 07, 2021 0.9500 0.9664 0.9320 0.9515 7,315 +0.02(+1.76%)
Oct 06, 2021 0.9550 0.9550 0.9350 0.9350 3,264 -0.05(-4.88%)
Oct 05, 2021 0.9590 1.000 0.9585 0.9830 12,850 +0.02(+1.78%)
Oct 04, 2021 1.030 1.030 0.9007 0.9658 49,469 -0.07(-6.60%)
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.