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

Pharmacielo Ltd (OP: PCLOF )

0.1280 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 18, 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 (%)
Mar 31, 2021 1.250 1.410 1.197 1.410 55,988 +0.16(+12.75%)
Mar 30, 2021 1.341 1.350 1.200 1.251 49,547 -0.08(-6.32%)
Mar 29, 2021 1.480 1.520 1.300 1.335 48,738 -0.15(-9.80%)
Mar 26, 2021 1.430 1.580 1.420 1.480 98,100 +0.04(+2.78%)
Mar 25, 2021 1.460 1.460 1.377 1.440 41,818 +0.03(+2.13%)
Mar 24, 2021 1.429 1.471 1.400 1.410 20,513 -0.01(-0.70%)
Mar 23, 2021 1.450 1.515 1.415 1.420 69,821 -0.08(-5.33%)
Mar 22, 2021 1.690 1.690 1.480 1.500 117,004 -0.14(-8.54%)
Mar 19, 2021 1.680 1.680 1.490 1.640 90,500 -0.03(-1.50%)
Mar 18, 2021 1.810 1.810 1.549 1.665 200,641 -0.14(-7.50%)
Mar 17, 2021 1.940 1.940 1.760 1.800 52,319 -0.06(-3.23%)
Mar 16, 2021 1.841 1.896 1.810 1.860 60,297 -0.01(-0.53%)
Mar 15, 2021 1.920 1.920 1.800 1.870 80,325 +0.04(+1.91%)
Mar 12, 2021 1.880 1.880 1.800 1.835 128,600 +0.04(+2.51%)
Mar 11, 2021 1.890 1.890 1.760 1.790 105,016 +0.04(+2.29%)
Mar 10, 2021 1.890 1.890 1.710 1.750 106,795 -0.08(-4.37%)
Mar 09, 2021 1.890 1.930 1.785 1.830 47,171 +0.03(+1.72%)
Mar 08, 2021 1.930 2.042 1.799 1.799 105,501 +0.05(+2.80%)
Mar 05, 2021 1.756 1.900 1.690 1.750 66,700 -0.03(-1.69%)
Mar 04, 2021 2.020 2.020 1.702 1.780 90,243 -0.22(-11.01%)
Mar 03, 2021 2.170 2.200 1.980 2.000 65,255 -0.08(-3.62%)
Mar 02, 2021 2.187 2.210 2.040 2.075 52,989 -0.07(-3.47%)
Mar 01, 2021 1.890 2.157 1.889 2.150 84,958 +0.33(+18.13%)
Feb 26, 2021 1.770 1.850 1.630 1.820 45,700 +0.06(+3.38%)
Feb 25, 2021 1.850 1.873 1.720 1.760 48,916 -0.07(-3.80%)
Feb 24, 2021 1.790 1.900 1.750 1.830 26,889 -0.04(-2.14%)
Feb 23, 2021 1.710 1.890 1.613 1.870 85,536 +0.06(+3.31%)
Feb 22, 2021 1.845 1.980 1.755 1.810 136,154 -0.14(-7.18%)
Feb 19, 2021 2.000 2.100 1.912 1.950 69,500 -0.15(-7.14%)
Feb 18, 2021 2.250 2.257 2.090 2.100 113,624 -0.06(-2.78%)
Feb 17, 2021 2.140 2.160 2.100 2.160 55,638 +0.00(+0.00%)
Feb 16, 2021 2.137 2.200 2.020 2.160 93,470 -0.05(-2.26%)
Feb 12, 2021 1.820 2.330 1.720 2.210 198,200 +0.31(+16.32%)
Feb 11, 2021 2.200 2.210 1.790 1.900 181,753 -0.17(-8.10%)
Feb 10, 2021 1.660 2.140 1.620 2.067 201,868 +0.46(+28.42%)
Feb 09, 2021 1.580 1.700 1.560 1.610 135,931 +0.06(+3.87%)
Feb 08, 2021 1.508 1.568 1.490 1.550 62,279 +0.06(+4.03%)
Feb 05, 2021 1.490 1.520 1.460 1.490 25,100 -0.03(-1.97%)
Feb 04, 2021 1.570 1.590 1.490 1.520 51,111 -0.03(-1.94%)
Feb 03, 2021 1.590 1.590 1.500 1.550 59,943 +0.01(+0.65%)
Feb 02, 2021 1.500 1.570 1.497 1.540 62,567 +0.11(+7.69%)
Feb 01, 2021 1.440 1.440 1.320 1.430 36,712 +0.05(+3.62%)
Jan 29, 2021 1.161 1.450 1.110 1.380 107,400 +0.19(+15.97%)
Jan 28, 2021 1.250 1.250 1.170 1.190 33,819 -0.03(-2.70%)
Jan 27, 2021 1.300 1.310 1.170 1.223 59,179 -0.12(-8.73%)
Jan 26, 2021 1.334 1.400 1.300 1.340 53,022 +0.02(+1.13%)
Jan 25, 2021 1.390 1.430 1.290 1.325 58,843 -0.09(-6.46%)
Jan 22, 2021 1.460 1.460 1.370 1.417 47,100 -0.06(-4.29%)
Jan 21, 2021 1.525 1.525 1.450 1.480 14,476 -0.02(-1.33%)
Jan 20, 2021 1.630 1.630 1.490 1.500 39,030 -0.09(-5.96%)
Jan 19, 2021 1.490 1.600 1.490 1.595 62,507 +0.10(+6.69%)
Jan 15, 2021 1.480 1.517 1.470 1.495 11,000 +0.01(+0.50%)
Jan 14, 2021 1.455 1.510 1.448 1.488 46,022 +0.01(+0.43%)
Jan 13, 2021 1.550 1.550 1.404 1.481 74,045 -0.02(-1.26%)
Jan 12, 2021 1.520 1.520 1.457 1.500 51,663 -0.00(-0.13%)
Jan 11, 2021 1.540 1.540 1.230 1.502 72,743 -0.04(-2.47%)
Jan 08, 2021 1.610 1.620 1.470 1.540 147,500 -0.04(-2.53%)
Jan 07, 2021 1.675 1.678 1.556 1.580 74,159 -0.07(-4.04%)
Jan 06, 2021 1.550 1.700 1.550 1.647 47,918 +0.02(+1.01%)
Jan 05, 2021 1.900 1.900 1.610 1.630 76,269 +0.02(+1.24%)
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.