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 (%)
Oct 31, 2022 0.2894 0.2898 0.2698 0.2738 2,100 -0.01(-2.21%)
Oct 28, 2022 0.2479 0.2800 0.2479 0.2800 4,475 +0.01(+1.82%)
Oct 27, 2022 0.2776 0.2776 0.2750 0.2750 3,500 -0.00(-1.26%)
Oct 26, 2022 0.2947 0.3000 0.2785 0.2785 8,485 -0.01(-3.30%)
Oct 25, 2022 0.2848 0.2882 0.2848 0.2880 5,842 +0.03(+10.05%)
Oct 24, 2022 0.2748 0.2915 0.2574 0.2617 36,653 -0.03(-9.63%)
Oct 21, 2022 0.2893 0.2896 0.2893 0.2896 790 -0.00(-0.17%)
Oct 20, 2022 0.2901 0.2901 0.2901 0.2901 2,000 +0.01(+2.91%)
Oct 19, 2022 0.2845 0.2926 0.2802 0.2819 24,380 -0.01(-2.22%)
Oct 18, 2022 0.3080 0.3080 0.2883 0.2883 10,680 +0.00(+1.12%)
Oct 17, 2022 0.2851 0.2851 0.2851 0.2851 400 -0.02(-7.73%)
Oct 13, 2022 0.3090 0 +0.01(+4.75%)
Oct 12, 2022 0.2946 0.2950 0.2900 0.2950 2,900 -0.01(-2.45%)
Oct 11, 2022 0.3440 0.3440 0.2700 0.3024 6,224 -0.03(-8.36%)
Oct 10, 2022 0.3306 0.3306 0.3300 0.3300 960 +0.01(+3.00%)
Oct 07, 2022 0.3128 0.3204 0.3128 0.3204 1,141 +0.01(+2.36%)
Oct 06, 2022 0.2934 0.3167 0.2871 0.3130 42,000 +0.02(+7.19%)
Oct 05, 2022 0.2949 0.2949 0.2920 0.2920 7,277 +0.01(+2.06%)
Oct 04, 2022 0.2850 0.2912 0.2850 0.2861 15,730 -0.01(-1.95%)
Oct 03, 2022 0.2720 0.2935 0.2720 0.2918 7,440 -0.01(-2.21%)
Sep 30, 2022 0.3145 0.3229 0.2927 0.2984 21,187 -0.02(-5.48%)
Sep 29, 2022 0.3100 0.3157 0.2954 0.3157 9,256 +0.01(+1.90%)
Sep 28, 2022 0.3000 0.3140 0.3000 0.3098 14,520 +0.01(+4.31%)
Sep 27, 2022 0.2510 0.2970 0.2510 0.2970 2,730 +0.02(+9.19%)
Sep 26, 2022 0.2720 0.2720 0.2720 0.2720 200 -0.01(-2.68%)
Sep 23, 2022 0.2944 0.2944 0.2723 0.2795 5,011 -0.03(-8.60%)
Sep 22, 2022 0.2817 0.3090 0.2718 0.3058 15,541 +0.01(+4.26%)
Sep 21, 2022 0.2640 0.2953 0.2640 0.2933 3,675 +0.01(+2.23%)
Sep 20, 2022 0.2861 0.2869 0.2750 0.2869 23,210 -0.01(-4.37%)
Sep 19, 2022 0.2740 0.3000 0.2728 0.3000 22,254 +0.00(+0.00%)
Sep 16, 2022 0.3000 0.3044 0.2810 0.3000 24,432 -0.01(-2.22%)
Sep 15, 2022 0.3253 0.3408 0.3068 0.3068 4,851 -0.00(-0.81%)
Sep 13, 2022 0.3093 10 -0.01(-3.16%)
Sep 12, 2022 0.3100 0.3194 0.3100 0.3194 1,200 +0.02(+5.55%)
Sep 09, 2022 0.3089 0.3089 0.3026 0.3026 800 -0.02(-6.81%)
Sep 08, 2022 0.3600 0.3600 0.2932 0.3247 10,552 +0.02(+8.23%)
Sep 07, 2022 0.3000 0.3000 0.3000 0.3000 1,000 -0.00(-0.66%)
Sep 06, 2022 0.3000 0.3174 0.3000 0.3020 6,031 -0.02(-7.48%)
Sep 02, 2022 0.3264 0.3264 0.3264 0.3264 1,790 +0.01(+1.87%)
Sep 01, 2022 0.3339 0.3339 0.3001 0.3204 5,568 -0.01(-2.91%)
Aug 31, 2022 0.3300 0.3400 0.3300 0.3300 27,020 -0.01(-2.94%)
Aug 30, 2022 0.3448 0.3585 0.3375 0.3400 33,850 +0.02(+6.25%)
Aug 29, 2022 0.3501 0.3600 0.3200 0.3200 57,243 -0.03(-9.27%)
Aug 26, 2022 0.4000 0.4000 0.3001 0.3527 78,067 -0.04(-9.07%)
Aug 25, 2022 0.3322 0.3993 0.3322 0.3879 16,042 +0.09(+29.26%)
Aug 24, 2022 0.3247 0.3247 0.3001 0.3001 13,620 -0.03(-9.06%)
Aug 23, 2022 0.3000 0.3367 0.3000 0.3300 6,632 -0.00(-1.14%)
Aug 22, 2022 0.3296 0.3338 0.3296 0.3338 6,900 -0.01(-1.65%)
Aug 19, 2022 0.3693 0.3693 0.3394 0.3394 4,259 -0.03(-8.25%)
Aug 18, 2022 0.3581 0.3699 0.3577 0.3699 7,500 +0.04(+10.85%)
Aug 17, 2022 0.3337 0.3337 0.3337 0.3337 5,000 -0.01(-2.68%)
Aug 16, 2022 0.3626 0.3728 0.3429 0.3429 31,470 -0.02(-4.75%)
Aug 15, 2022 0.3492 0.3619 0.3492 0.3600 6,112 -0.01(-1.99%)
Aug 12, 2022 0.3638 0.3673 0.3461 0.3673 8,125 +0.00(+0.08%)
Aug 11, 2022 0.3700 0.3700 0.3597 0.3670 8,600 +0.02(+4.86%)
Aug 10, 2022 0.3600 0.3747 0.3500 0.3500 9,868 -0.01(-2.32%)
Aug 09, 2022 0.3520 0.4230 0.3478 0.3583 14,870 -0.01(-3.16%)
Aug 08, 2022 0.4559 0.4559 0.3655 0.3700 290,539 -0.08(-17.78%)
Aug 05, 2022 0.4561 0.4561 0.4360 0.4500 12,400 -0.04(-7.71%)
Aug 04, 2022 0.4861 0.4900 0.4729 0.4876 46,740 +0.01(+1.58%)
Aug 03, 2022 0.4359 0.4800 0.4359 0.4800 6,415 +0.05(+11.60%)
Aug 02, 2022 0.3949 0.4500 0.3949 0.4301 13,450 +0.08(+21.43%)
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.