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 (%)
Jun 30, 2021 1.040 1.110 1.040 1.060 33,397 -0.05(-4.50%)
Jun 29, 2021 1.140 1.165 1.100 1.110 35,419 -0.02(-1.77%)
Jun 28, 2021 1.270 1.270 1.130 1.130 30,156 -0.07(-5.83%)
Jun 25, 2021 1.240 1.240 1.200 1.200 20,068 -0.01(-0.83%)
Jun 24, 2021 1.160 1.250 1.160 1.210 56,123 +0.03(+2.34%)
Jun 23, 2021 1.190 1.200 1.050 1.182 38,602 +0.08(+7.48%)
Jun 22, 2021 1.040 1.100 0.9748 1.100 113,458 -0.01(-0.73%)
Jun 21, 2021 1.150 1.153 1.070 1.108 65,186 -0.04(-3.64%)
Jun 18, 2021 1.190 1.190 1.120 1.150 137,113 -0.06(-4.96%)
Jun 17, 2021 1.140 1.220 1.140 1.210 12,234 +0.00(+0.00%)
Jun 16, 2021 1.240 1.250 1.170 1.210 60,915 -0.04(-3.20%)
Jun 15, 2021 1.300 1.340 1.220 1.250 78,311 -0.05(-3.59%)
Jun 14, 2021 1.370 1.400 1.275 1.296 86,343 -0.05(-3.96%)
Jun 11, 2021 1.280 1.367 1.280 1.350 43,675 -0.01(-0.74%)
Jun 10, 2021 1.400 1.400 1.320 1.360 17,188 +0.00(+0.00%)
Jun 09, 2021 1.355 1.360 1.320 1.360 19,529 -0.01(-0.73%)
Jun 08, 2021 1.360 1.380 1.310 1.370 161,788 +0.03(+2.24%)
Jun 07, 2021 1.270 1.370 1.260 1.340 95,927 +0.08(+6.35%)
Jun 04, 2021 1.250 1.270 1.150 1.260 29,398 +0.04(+3.28%)
Jun 03, 2021 1.250 1.260 1.190 1.220 34,098 -0.03(-2.40%)
Jun 02, 2021 1.240 1.250 1.200 1.250 22,282 +0.00(+0.00%)
Jun 01, 2021 1.174 1.290 1.120 1.250 43,694 +0.06(+5.49%)
May 28, 2021 1.216 1.220 1.170 1.185 67,636 -0.03(-2.87%)
May 27, 2021 1.300 1.300 1.180 1.220 70,636 -0.03(-2.40%)
May 26, 2021 1.264 1.280 1.220 1.250 16,496 -0.02(-1.77%)
May 25, 2021 1.197 1.280 1.197 1.272 16,738 -0.02(-1.36%)
May 24, 2021 1.200 1.300 1.110 1.290 27,272 +0.07(+5.45%)
May 21, 2021 1.260 1.260 1.223 1.223 13,724 -0.02(-1.74%)
May 20, 2021 1.200 1.330 1.200 1.245 13,090 +0.01(+0.40%)
May 19, 2021 1.300 1.300 1.220 1.240 25,594 -0.03(-2.36%)
May 18, 2021 1.350 1.350 1.260 1.270 43,860 +0.00(+0.00%)
May 17, 2021 1.150 1.270 1.150 1.270 72,855 -0.07(-5.58%)
May 14, 2021 1.280 1.345 1.220 1.345 95,406 +0.12(+10.25%)
May 13, 2021 1.218 1.220 1.170 1.220 48,200 +0.03(+2.52%)
May 12, 2021 1.320 1.320 1.161 1.190 40,386 +0.00(+0.00%)
May 11, 2021 1.220 1.220 1.184 1.190 23,992 -0.02(-1.65%)
May 10, 2021 1.313 1.320 1.190 1.210 92,680 -0.08(-6.20%)
May 07, 2021 1.470 1.470 1.290 1.290 94,205 -0.07(-5.49%)
May 06, 2021 1.485 1.540 1.365 1.365 51,237 -0.11(-7.77%)
May 05, 2021 1.320 1.506 1.274 1.480 144,936 +0.16(+12.12%)
May 04, 2021 1.250 1.320 1.200 1.320 95,104 +0.04(+3.13%)
May 03, 2021 1.300 1.380 1.270 1.280 344,908 +0.03(+2.40%)
Apr 30, 2021 1.270 1.320 1.200 1.250 191,700 +0.04(+3.03%)
Apr 29, 2021 1.260 1.260 1.171 1.213 21,123 +0.01(+1.10%)
Apr 28, 2021 1.140 1.210 1.140 1.200 28,132 +0.06(+5.26%)
Apr 27, 2021 1.172 1.183 1.100 1.140 44,870 -0.01(-0.87%)
Apr 26, 2021 1.130 1.230 1.130 1.150 85,545 -0.03(-2.87%)
Apr 23, 2021 1.170 1.210 1.160 1.184 16,400 +0.02(+2.07%)
Apr 22, 2021 1.200 1.210 1.150 1.160 32,456 -0.04(-3.33%)
Apr 21, 2021 1.300 1.300 1.176 1.200 76,867 -0.05(-4.00%)
Apr 20, 2021 1.270 1.270 1.200 1.250 43,759 -0.09(-6.72%)
Apr 19, 2021 1.200 1.340 1.160 1.340 68,305 +0.09(+7.20%)
Apr 16, 2021 1.340 1.350 1.200 1.250 47,200 -0.09(-6.71%)
Apr 15, 2021 1.350 1.397 1.220 1.340 92,160 +0.11(+9.38%)
Apr 14, 2021 1.400 1.400 1.225 1.225 34,456 -0.17(-12.50%)
Apr 13, 2021 1.380 1.441 1.360 1.400 47,182 -0.11(-7.28%)
Apr 12, 2021 1.540 1.540 1.371 1.510 42,296 +0.07(+4.86%)
Apr 09, 2021 1.440 1.469 1.400 1.440 12,600 +0.02(+1.37%)
Apr 08, 2021 1.491 1.504 1.421 1.421 46,546 -0.09(-5.93%)
Apr 07, 2021 1.512 1.538 1.480 1.510 25,136 -0.02(-1.31%)
Apr 06, 2021 1.440 1.550 1.440 1.530 14,951 +0.01(+0.66%)
Apr 05, 2021 1.515 1.559 1.500 1.520 18,495 -0.02(-1.15%)
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.