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

Pharmacielo Ltd (OP: PCLOF )

0.1117 -0.0203 (-15.38%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 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 (%)
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%)
Jan 04, 2021 1.652 1.652 1.550 1.610 109,259 +0.00(+0.00%)
Dec 31, 2020 1.610 1.610 1.610 52,845 +0.02(+1.39%)
Dec 30, 2020 1.590 1.640 1.560 1.588 52,845 +0.03(+1.79%)
Dec 29, 2020 1.490 1.600 1.480 1.560 28,025 +0.07(+4.98%)
Dec 28, 2020 1.500 1.680 1.379 1.486 24,684 -0.11(-7.13%)
Dec 24, 2020 1.570 1.680 1.570 1.600 45,500 -0.03(-1.84%)
Dec 23, 2020 1.620 1.670 1.601 1.630 44,581 +0.01(+0.62%)
Dec 22, 2020 1.490 1.670 1.460 1.620 94,835 +0.13(+8.76%)
Dec 21, 2020 1.490 1.500 1.280 1.490 120,945 -0.02(-1.36%)
Dec 18, 2020 1.670 1.680 1.460 1.510 288,100 -0.12(-7.23%)
Dec 17, 2020 1.440 1.790 1.335 1.628 333,046 +0.29(+21.46%)
Dec 16, 2020 1.170 1.390 1.130 1.340 226,682 +0.18(+15.53%)
Dec 15, 2020 1.160 1.170 1.070 1.160 66,556 +0.03(+2.65%)
Dec 14, 2020 1.030 1.140 1.005 1.130 41,993 +0.07(+6.17%)
Dec 11, 2020 1.000 1.110 0.9842 1.064 78,000 +0.05(+5.16%)
Dec 10, 2020 1.010 1.012 0.9466 1.012 33,526 -0.03(-2.68%)
Dec 09, 2020 1.070 1.100 1.010 1.040 99,578 -0.04(-3.70%)
Dec 08, 2020 1.140 1.140 1.040 1.080 64,446 -0.06(-5.26%)
Dec 07, 2020 1.080 1.180 1.080 1.140 78,907 +0.06(+5.64%)
Dec 04, 2020 1.070 1.150 1.049 1.079 162,600 +0.07(+6.84%)
Dec 03, 2020 0.9000 1.063 0.9000 1.010 66,388 +0.05(+4.71%)
Dec 02, 2020 0.9014 1.050 0.8709 0.9646 91,028 +0.11(+13.34%)
Dec 01, 2020 0.9855 1.000 0.8074 0.8511 208,485 -0.17(-16.97%)
Nov 30, 2020 1.170 1.170 0.9006 1.025 406,268 -0.16(-13.14%)
Nov 27, 2020 1.390 1.390 1.120 1.180 145,100 +0.03(+2.61%)
Nov 25, 2020 0.9273 1.170 0.9100 1.150 243,400 +0.28(+31.52%)
Nov 24, 2020 0.6983 0.8789 0.6800 0.8744 251,258 +0.19(+27.84%)
Nov 23, 2020 0.7700 0.7700 0.5900 0.6840 70,362 +0.03(+3.79%)
Nov 20, 2020 0.7307 0.7307 0.6169 0.6590 169,000 -0.04(-5.49%)
Nov 19, 2020 0.6052 0.7057 0.5684 0.6973 132,544 +0.14(+25.14%)
Nov 18, 2020 0.4200 0.6039 0.4200 0.5572 134,943 +0.06(+11.89%)
Nov 17, 2020 0.5065 0.5065 0.4795 0.4980 49,990 -0.00(-0.08%)
Nov 16, 2020 0.5146 0.5146 0.4802 0.4984 100,845 +0.02(+3.83%)
Nov 13, 2020 0.4632 0.4800 0.4491 0.4800 1,075,500 +0.03(+6.79%)
Nov 12, 2020 0.4627 0.4777 0.4253 0.4495 61,444 -0.02(-3.95%)
Nov 11, 2020 0.4849 0.4849 0.4654 0.4680 34,015 +0.00(+0.04%)
Nov 10, 2020 0.4970 0.5148 0.4678 0.4678 74,308 -0.05(-9.50%)
Nov 09, 2020 0.4875 0.5700 0.4851 0.5169 70,001 +0.03(+6.58%)
Nov 06, 2020 0.4826 0.4995 0.4720 0.4850 35,100 +0.02(+3.41%)
Nov 05, 2020 0.4611 0.4847 0.4611 0.4690 39,167 +0.00(+0.13%)
Nov 04, 2020 0.4700 0.4800 0.4684 0.4684 61,524 -0.00(-0.21%)
Nov 03, 2020 0.4989 0.4989 0.4442 0.4694 58,101 +0.01(+1.40%)
Nov 02, 2020 0.4698 0.4772 0.4558 0.4629 29,886 -0.01(-2.94%)
Oct 30, 2020 0.4531 0.4840 0.4531 0.4769 11,000 +0.02(+3.58%)
Oct 29, 2020 0.4500 0.4650 0.4500 0.4604 28,790 +0.01(+1.23%)
Oct 28, 2020 0.5020 0.5245 0.4401 0.4548 43,833 -0.08(-15.28%)
Oct 27, 2020 0.5457 0.5652 0.5322 0.5368 20,275 -0.01(-2.22%)
Oct 26, 2020 0.5358 0.5490 0.5117 0.5490 32,290 -0.00(-0.18%)
Oct 23, 2020 0.5462 0.5738 0.5400 0.5500 90,200 +0.03(+5.00%)
Oct 22, 2020 0.5119 0.5238 0.4795 0.5238 16,422 +0.02(+4.76%)
Oct 21, 2020 0.4535 0.5235 0.4535 0.5000 112,960 +0.05(+11.11%)
Oct 20, 2020 0.4297 0.4500 0.4297 0.4500 8,668 +0.03(+8.41%)
Oct 19, 2020 0.4457 0.4597 0.4128 0.4151 30,327 -0.02(-5.66%)
Oct 16, 2020 0.4000 0.4550 0.4000 0.4400 167,700 +0.04(+11.39%)
Oct 15, 2020 0.3903 0.3950 0.3641 0.3950 20,037 +0.01(+1.57%)
Oct 14, 2020 0.3579 0.3997 0.3423 0.3889 19,837 +0.02(+6.08%)
Oct 13, 2020 0.3707 0.3707 0.3540 0.3666 9,860 -0.00(-0.92%)
Oct 12, 2020 0.3612 0.4000 0.3500 0.3700 25,215 -0.01(-3.85%)
Oct 09, 2020 0.3361 0.3934 0.3361 0.3848 13,300 +0.05(+15.31%)
Oct 08, 2020 0.3300 0.3337 0.3200 0.3337 6,862 +0.01(+3.96%)
Oct 07, 2020 0.3288 0.3402 0.3149 0.3210 34,277 -0.01(-4.44%)
Oct 06, 2020 0.3160 0.3359 0.3160 0.3359 20,147 +0.02(+4.97%)
Oct 05, 2020 0.3100 0.3400 0.3100 0.3200 29,379 +0.00(+0.00%)
Oct 02, 2020 0.3201 0.3345 0.3176 0.3200 24,500 -0.01(-3.03%)
Oct 01, 2020 0.3669 0.3669 0.3278 0.3300 31,815 -0.01(-4.35%)
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%)
Jul 01, 2020 0.3924 0.6350 0.3924 0.4900 7,227 -0.01(-2.00%)
Jun 30, 2020 0.5162 0.5362 0.4950 0.5000 17,771 -0.00(-0.20%)
Jun 29, 2020 0.5165 0.5384 0.5010 0.5010 62,574 -0.03(-5.81%)
Jun 26, 2020 0.5366 0.5392 0.5148 0.5319 8,200 -0.01(-2.40%)
Jun 25, 2020 0.5694 0.5853 0.5400 0.5450 12,758 -0.01(-0.91%)
Jun 24, 2020 0.5817 0.5817 0.5016 0.5500 33,393 +0.02(+4.15%)
Jun 23, 2020 0.5357 0.5357 0.4600 0.5281 15,721 +0.02(+4.39%)
Jun 22, 2020 0.5300 0.5300 0.5050 0.5059 90,484 -0.01(-2.60%)
Jun 19, 2020 0.5306 0.5500 0.5193 0.5194 81,600 -0.03(-5.56%)
Jun 18, 2020 0.5475 0.5500 0.5300 0.5500 21,410 +0.02(+3.79%)
Jun 17, 2020 0.5123 0.5348 0.5100 0.5299 20,430 +0.01(+2.04%)
Jun 16, 2020 0.5432 0.5432 0.5100 0.5193 53,580 -0.02(-4.44%)
Jun 15, 2020 0.5547 0.5547 0.5170 0.5434 57,906 -0.01(-1.20%)
Jun 12, 2020 0.5489 0.5627 0.5403 0.5500 20,500 +0.03(+5.32%)
Jun 11, 2020 0.5600 0.5700 0.5222 0.5222 226,027 -0.04(-6.92%)
Jun 10, 2020 0.6296 0.6296 0.5487 0.5610 223,638 -0.08(-11.89%)
Jun 09, 2020 0.6721 0.6791 0.6350 0.6367 46,945 -0.05(-6.96%)
Jun 08, 2020 0.6710 0.7004 0.6602 0.6843 35,797 +0.02(+3.68%)
Jun 05, 2020 0.6662 0.7100 0.6360 0.6600 64,200 +0.04(+6.45%)
Jun 04, 2020 0.6247 0.6422 0.6125 0.6200 101,223 -0.02(-3.14%)
Jun 03, 2020 0.6306 0.6471 0.6094 0.6401 18,781 +0.01(+1.12%)
Jun 02, 2020 0.6390 0.6413 0.6246 0.6330 17,987 -0.02(-2.62%)
Jun 01, 2020 0.6382 0.6663 0.6360 0.6500 53,207 +0.03(+4.80%)
May 29, 2020 0.6870 0.7015 0.6200 0.6202 174,000 -0.07(-10.63%)
May 28, 2020 0.7201 0.7440 0.6795 0.6940 56,993 +0.01(+1.94%)
May 27, 2020 0.6814 0.7500 0.6603 0.6808 53,800 -0.01(-1.42%)
May 26, 2020 0.6827 0.7267 0.6400 0.6906 32,789 +0.07(+11.39%)
May 22, 2020 0.6072 0.6300 0.6072 0.6200 77,600 +0.02(+2.58%)
May 21, 2020 0.6300 0.6300 0.5911 0.6044 8,019 -0.03(-4.12%)
May 20, 2020 0.6418 0.6529 0.6085 0.6304 81,371 -0.01(-2.10%)
May 19, 2020 0.6502 0.6800 0.6080 0.6439 172,081 -0.02(-2.44%)
May 18, 2020 0.6603 0.8100 0.5800 0.6600 33,874 +0.03(+4.76%)
May 15, 2020 0.5860 0.6603 0.5790 0.6300 166,000 +0.04(+7.51%)
May 14, 2020 0.5899 0.6100 0.5800 0.5860 43,425 -0.00(-0.68%)
May 13, 2020 0.6372 0.6372 0.5888 0.5900 21,790 -0.06(-8.96%)
May 12, 2020 0.6165 0.6501 0.6152 0.6481 44,129 +0.01(+1.74%)
May 11, 2020 0.6693 0.6767 0.6318 0.6370 8,211 +0.02(+2.74%)
May 08, 2020 0.6700 0.6700 0.6190 0.6200 18,000 -0.05(-7.02%)
May 07, 2020 0.6919 0.6919 0.6518 0.6668 26,209 -0.02(-3.38%)
May 06, 2020 0.6510 0.7121 0.6510 0.6901 15,035 +0.04(+5.78%)
May 05, 2020 0.7167 0.7167 0.6315 0.6524 44,919 -0.05(-6.80%)
May 04, 2020 0.7182 0.7335 0.6888 0.7000 10,749 -0.03(-3.93%)
May 01, 2020 0.8278 0.8278 0.6855 0.7286 24,100 -0.03(-3.93%)
Apr 30, 2020 0.7387 0.9953 0.7387 0.7584 116,966 +0.04(+5.88%)
Apr 29, 2020 0.5347 0.7936 0.5347 0.7163 128,108 +0.21(+41.79%)
Apr 28, 2020 0.5349 0.5472 0.5052 0.5052 41,254 -0.00(-0.77%)
Apr 27, 2020 0.5350 0.5517 0.5091 0.5091 20,531 -0.03(-4.75%)
Apr 24, 2020 0.5169 0.5375 0.5100 0.5345 21,200 +0.02(+4.13%)
Apr 23, 2020 0.5100 0.5300 0.5089 0.5133 61,830 -0.01(-2.06%)
Apr 22, 2020 0.5300 0.5490 0.5100 0.5241 27,595 +0.02(+3.93%)
Apr 21, 2020 0.5376 0.5376 0.5043 0.5043 66,838 -0.02(-3.02%)
Apr 20, 2020 0.5315 0.5342 0.5200 0.5200 21,830 -0.01(-2.57%)
Apr 17, 2020 0.5599 0.6055 0.5000 0.5337 36,300 +0.05(+9.93%)
Apr 16, 2020 0.5075 0.5365 0.4800 0.4855 80,706 -0.01(-1.74%)
Apr 15, 2020 0.4997 0.5165 0.4933 0.4941 16,237 -0.02(-3.95%)
Apr 14, 2020 0.5296 0.5296 0.5000 0.5144 34,609 +0.01(+1.10%)
Apr 13, 2020 0.4910 0.5111 0.4910 0.5088 24,197 +0.01(+2.58%)
Apr 09, 2020 0.4843 0.4960 0.4766 0.4960 23,500 +0.03(+6.26%)
Apr 08, 2020 0.4961 0.4961 0.4668 0.4668 72,517 -0.02(-3.55%)
Apr 07, 2020 0.5000 0.5218 0.4840 0.4840 47,719 -0.02(-3.30%)
Apr 06, 2020 0.5000 0.5300 0.4930 0.5005 104,429 +0.01(+2.14%)
Apr 03, 2020 0.7267 0.7267 0.4864 0.4900 74,800 +0.01(+2.08%)
Apr 02, 2020 0.5400 0.5698 0.4800 0.4800 170,323 -0.08(-14.29%)
Apr 01, 2020 0.6100 0.6100 0.5294 0.5600 27,885 -0.05(-7.61%)
Mar 31, 2020 0.6700 0.6957 0.6061 0.6061 82,668 -0.08(-11.35%)
Mar 30, 2020 0.8067 0.8202 0.6525 0.6837 102,043 -0.07(-9.64%)
Mar 27, 2020 0.7043 0.8600 0.6490 0.7566 96,500 +0.11(+17.01%)
Mar 26, 2020 0.6491 0.6518 0.6100 0.6466 47,577 +0.08(+13.44%)
Mar 25, 2020 0.5417 0.5801 0.4792 0.5700 46,999 +0.01(+1.69%)
Mar 24, 2020 0.7980 0.7980 0.5200 0.5605 80,987 +0.01(+1.91%)
Mar 23, 2020 0.4293 0.6500 0.4293 0.5500 105,570 +0.03(+6.65%)
Mar 20, 2020 0.5289 0.5913 0.5034 0.5157 68,800 +0.11(+26.68%)
Mar 19, 2020 0.3609 0.4678 0.3096 0.4071 42,543 +0.03(+8.16%)
Mar 18, 2020 0.4116 0.4249 0.3372 0.3764 37,832 -0.05(-12.30%)
Mar 17, 2020 0.4199 0.4561 0.4199 0.4292 20,578 +0.01(+1.35%)
Mar 16, 2020 0.4350 0.5039 0.3800 0.4235 54,320 -0.13(-23.32%)
Mar 13, 2020 0.5374 0.6208 0.5235 0.5523 56,800 +0.04(+7.41%)
Mar 12, 2020 0.5265 0.5702 0.4599 0.5142 107,472 -0.09(-15.57%)
Mar 11, 2020 0.6800 0.6800 0.5857 0.6090 91,629 -0.06(-9.16%)
Mar 10, 2020 0.7776 0.7936 0.6560 0.6704 64,586 -0.05(-6.89%)
Mar 09, 2020 0.7890 0.8500 0.7200 0.7200 184,222 -0.18(-19.55%)
Mar 06, 2020 0.9243 0.9721 0.8761 0.8950 44,100 +0.01(+0.56%)
Mar 05, 2020 1.030 1.030 0.8721 0.8900 40,915 -0.18(-17.14%)
Mar 04, 2020 0.9189 1.102 0.9189 1.074 109,735 +0.17(+18.45%)
Mar 03, 2020 0.9148 0.9783 0.7801 0.9068 323,278 -0.06(-5.75%)
Mar 02, 2020 1.000 1.330 0.9168 0.9621 577,323 -0.46(-32.25%)
Feb 28, 2020 1.430 1.470 1.360 1.420 71,500 -0.03(-2.07%)
Feb 27, 2020 1.440 1.580 1.373 1.450 66,971 +0.02(+1.15%)
Feb 26, 2020 1.450 1.503 1.420 1.433 38,442 -0.02(-1.14%)
Feb 25, 2020 1.570 1.645 1.440 1.450 102,715 -0.14(-8.81%)
Feb 24, 2020 1.540 1.630 1.430 1.590 112,870 +0.04(+2.58%)
Feb 21, 2020 1.755 1.755 1.520 1.550 48,800 -0.19(-10.92%)
Feb 20, 2020 1.810 1.830 1.690 1.740 89,086 -0.06(-3.33%)
Feb 19, 2020 1.530 1.843 1.530 1.800 79,971 -0.05(-2.70%)
Feb 18, 2020 1.920 1.920 1.845 1.850 24,895 +0.08(+4.31%)
Feb 14, 2020 1.991 2.050 1.770 1.774 54,400 -0.20(-9.97%)
Feb 13, 2020 2.000 2.020 1.940 1.970 44,103 -0.03(-1.50%)
Feb 12, 2020 2.054 2.081 1.967 2.000 38,367 -0.06(-2.94%)
Feb 11, 2020 2.057 2.140 2.000 2.061 27,829 -0.03(-1.65%)
Feb 10, 2020 2.150 2.160 2.030 2.095 30,260 -0.05(-2.51%)
Feb 07, 2020 2.300 2.300 2.140 2.149 17,700 -0.12(-5.33%)
Feb 06, 2020 2.210 2.284 2.200 2.270 26,625 +0.10(+4.49%)
Feb 05, 2020 2.301 2.301 2.160 2.172 21,810 -0.15(-6.36%)
Feb 04, 2020 2.160 2.320 2.125 2.320 24,367 +0.15(+7.06%)
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.