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

Pharmacielo Ltd (OP: PCLOF )

0.1240 +0.0013 (+1.06%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 6, 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 (%)
Jul 29, 2022 0.3741 0.3794 0.3705 0.3726 3,860 +0.02(+4.75%)
Jul 28, 2022 0.3722 0.3722 0.3535 0.3557 4,370 -0.02(-5.02%)
Jul 27, 2022 0.3370 0.3766 0.3370 0.3745 2,450 +0.03(+8.30%)
Jul 26, 2022 0.3828 0.3832 0.3458 0.3458 16,520 -0.01(-2.54%)
Jul 25, 2022 0.3701 0.3736 0.3548 0.3548 35,647 +0.02(+6.93%)
Jul 22, 2022 0.3326 0.3500 0.3318 0.3318 1,385 -0.02(-6.19%)
Jul 20, 2022 0.3537 0 +0.01(+4.03%)
Jul 19, 2022 0.3326 0.3638 0.3326 0.3400 7,200 +0.00(+1.37%)
Jul 18, 2022 0.3500 0.3504 0.3354 0.3354 4,865 -0.01(-3.62%)
Jul 15, 2022 0.3117 0.3480 0.3117 0.3480 101,729 +0.04(+13.73%)
Jul 13, 2022 0.3060 0 -0.00(-1.29%)
Jul 12, 2022 0.2780 0.3100 0.2780 0.3100 5,138 +0.01(+2.82%)
Jul 11, 2022 0.3015 0.3157 0.2923 0.3015 5,605 -0.02(-5.78%)
Jul 08, 2022 0.3274 0.3290 0.3200 0.3200 2,620 -0.01(-1.87%)
Jul 07, 2022 0.3113 0.3437 0.3113 0.3261 6,583 +0.02(+5.19%)
Jul 06, 2022 0.3100 0.3100 0.3100 0.3100 862 +0.00(+1.51%)
Jul 05, 2022 0.3054 0.3054 0.2790 0.3054 1,845 -0.01(-3.66%)
Jul 01, 2022 0.3170 0.3170 0.3170 0.3170 100 -0.02(-5.09%)
Jun 30, 2022 0.3362 0.3400 0.3311 0.3340 4,017 -0.01(-1.74%)
Jun 29, 2022 0.3586 0.3586 0.3399 0.3399 1,240 -0.03(-8.04%)
Jun 28, 2022 0.3779 0.3779 0.3696 0.3696 650 +0.01(+3.07%)
Jun 27, 2022 0.3870 0.3870 0.3586 0.3586 6,320 -0.02(-5.66%)
Jun 24, 2022 0.3200 0.3840 0.3200 0.3801 45,787 +0.05(+15.18%)
Jun 23, 2022 0.2872 0.3300 0.2872 0.3300 4,498 +0.04(+13.25%)
Jun 21, 2022 0.2914 0 -0.02(-7.05%)
Jun 17, 2022 0.3319 0.3403 0.3135 0.3135 3,544 -0.00(-0.48%)
Jun 16, 2022 0.2890 0.3150 0.2890 0.3150 4,500 +0.00(+1.29%)
Jun 15, 2022 0.3111 0.3203 0.2994 0.3110 50,780 -0.01(-2.81%)
Jun 14, 2022 0.3620 0.3771 0.3200 0.3200 33,140 -0.03(-9.37%)
Jun 13, 2022 0.3659 0.3774 0.3400 0.3531 4,405 -0.03(-8.07%)
Jun 10, 2022 0.3824 0.3841 0.3703 0.3841 7,792 -0.01(-2.07%)
Jun 09, 2022 0.3848 0.4000 0.3848 0.3922 27,595 -0.00(-1.11%)
Jun 08, 2022 0.3678 0.3966 0.3610 0.3966 17,771 +0.03(+6.84%)
Jun 07, 2022 0.3873 0.3901 0.3712 0.3712 4,565 -0.02(-5.67%)
Jun 06, 2022 0.4121 0.4121 0.3935 0.3935 2,140 -0.01(-1.63%)
Jun 03, 2022 0.3992 0.4017 0.3943 0.4000 4,346 -0.02(-5.66%)
Jun 02, 2022 0.3700 0.4240 0.3700 0.4240 10,277 +0.06(+17.16%)
Jun 01, 2022 0.3644 0.3650 0.3603 0.3619 7,258 +0.00(+0.72%)
May 31, 2022 0.3680 0.3700 0.3510 0.3593 13,600 -0.01(-3.10%)
May 27, 2022 0.3490 0.3765 0.3490 0.3708 4,319 +0.00(+1.28%)
May 26, 2022 0.3897 0.4000 0.3661 0.3661 5,533 -0.02(-6.13%)
May 25, 2022 0.3912 0.3912 0.3900 0.3900 1,000 +0.00(+0.52%)
May 24, 2022 0.3880 0.3900 0.3880 0.3880 3,650 -0.01(-3.00%)
May 20, 2022 0.4000 279 +0.01(+2.30%)
May 19, 2022 0.3809 0.4020 0.3669 0.3910 27,207 +0.02(+4.27%)
May 18, 2022 0.3865 0.4000 0.3750 0.3750 20,327 -0.01(-1.32%)
May 17, 2022 0.3973 0.3973 0.3800 0.3800 2,183 -0.01(-2.56%)
May 16, 2022 0.3997 0.4080 0.3900 0.3900 16,784 -0.04(-9.13%)
May 13, 2022 0.4292 0.4292 0.4292 0.4292 800 +0.02(+4.71%)
May 12, 2022 0.4410 0.4529 0.4008 0.4099 28,200 -0.03(-7.14%)
May 11, 2022 0.4500 0.4745 0.4413 0.4414 35,343 +0.02(+3.76%)
May 10, 2022 0.4109 0.4254 0.3880 0.4254 4,989 +0.01(+3.15%)
May 09, 2022 0.4343 0.4509 0.4124 0.4124 1,985 -0.04(-8.36%)
May 06, 2022 0.4480 0.4650 0.4210 0.4500 25,336 +0.00(+0.83%)
May 05, 2022 0.4752 0.4752 0.4320 0.4463 19,255 -0.01(-2.98%)
May 04, 2022 0.4865 0.4865 0.4600 0.4600 3,580 -0.03(-6.12%)
May 03, 2022 0.4590 0.5014 0.4590 0.4900 20,569 +0.01(+1.45%)
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.