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

Pharmacielo Ltd (OP: PCLOF )

0.1182 +0.0043 (+3.78%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 26, 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 (%)
Feb 28, 2023 0.1774 0.1774 0.1680 0.1680 4,700 -0.01(-3.17%)
Feb 27, 2023 0.1682 0.1735 0.1682 0.1735 5,200 -0.00(-2.75%)
Feb 24, 2023 0.1785 0.1785 0.1712 0.1784 6,990 -0.01(-3.57%)
Feb 23, 2023 0.1785 0.1850 0.1785 0.1850 13,600 -0.01(-4.34%)
Feb 21, 2023 0.1934 0 -0.00(-2.37%)
Feb 17, 2023 0.1981 0.1981 0.1981 0.1981 578 -0.01(-3.46%)
Feb 16, 2023 0.1987 0.2052 0.1893 0.2052 2,556 +0.01(+3.69%)
Feb 15, 2023 0.1979 0.1979 0.1979 0.1979 287 -0.00(-0.40%)
Feb 14, 2023 0.1987 0.1987 0.1951 0.1987 2,095 -0.00(-0.30%)
Feb 13, 2023 0.1870 0.2100 0.1870 0.1993 20,019 -0.01(-4.27%)
Feb 10, 2023 0.2082 0.2082 0.2082 0.2082 100 +0.01(+7.76%)
Feb 09, 2023 0.1947 0.2000 0.1932 0.1932 2,358 -0.01(-3.40%)
Feb 08, 2023 0.2006 0.2006 0.1942 0.2000 6,251 +0.01(+5.71%)
Feb 06, 2023 0.1892 0 -0.00(-1.71%)
Feb 03, 2023 0.2000 0.2000 0.1925 0.1925 3,450 -0.01(-4.66%)
Feb 02, 2023 0.1900 0.2019 0.1900 0.2019 6,603 +0.01(+4.40%)
Feb 01, 2023 0.1905 0.1969 0.1905 0.1934 12,000 +0.01(+6.85%)
Jan 31, 2023 0.2030 0.2030 0.1800 0.1810 3,633 -0.01(-7.04%)
Jan 30, 2023 0.1760 0.2049 0.1760 0.1947 18,134 +0.00(+0.00%)
Jan 27, 2023 0.2004 0.2004 0.1947 0.1947 6,003 -0.01(-2.84%)
Jan 26, 2023 0.1850 0.2004 0.1850 0.2004 6,670 +0.02(+13.22%)
Jan 25, 2023 0.2100 0.2100 0.1770 0.1770 48,603 -0.03(-15.71%)
Jan 24, 2023 0.2097 0.2383 0.2097 0.2100 9,524 -0.02(-7.69%)
Jan 23, 2023 0.2651 0.2651 0.2275 0.2275 8,150 -0.03(-12.80%)
Jan 20, 2023 0.2350 0.2620 0.2350 0.2609 4,400 +0.01(+4.36%)
Jan 19, 2023 0.2590 0.2600 0.2500 0.2500 3,000 -0.02(-8.89%)
Jan 18, 2023 0.2800 0.2800 0.2744 0.2744 7,850 -0.01(-4.06%)
Jan 17, 2023 0.2857 0.3120 0.2857 0.2860 7,841 +0.03(+10.42%)
Jan 13, 2023 0.2500 0.2590 0.2435 0.2590 4,466 +0.01(+3.19%)
Jan 12, 2023 0.2510 0.2510 0.2510 0.2510 500 +0.00(+0.40%)
Jan 11, 2023 0.2700 0.2700 0.2485 0.2500 1,717 -0.01(-1.96%)
Jan 10, 2023 0.2135 0.2550 0.2135 0.2550 4,500 +0.01(+2.45%)
Jan 09, 2023 0.2200 0.2489 0.1890 0.2489 9,941 +0.03(+12.62%)
Jan 06, 2023 0.2000 0.2260 0.2000 0.2210 41,875 +0.05(+31.31%)
Jan 04, 2023 0.1683 574 +0.01(+9.14%)
Jan 03, 2023 0.1400 0.1542 0.1400 0.1542 600 +0.03(+28.50%)
Dec 30, 2022 0.1370 0.1414 0.1200 0.1200 62,671 -0.03(-19.52%)
Dec 29, 2022 0.1418 0.1539 0.1418 0.1491 61,950 +0.01(+5.30%)
Dec 28, 2022 0.1569 0.1569 0.1300 0.1416 112,243 +0.01(+4.89%)
Dec 27, 2022 0.1350 0.1600 0.1350 0.1350 7,161 -0.03(-18.67%)
Dec 23, 2022 0.1531 0.1665 0.1292 0.1660 10,776 +0.02(+10.67%)
Dec 22, 2022 0.1740 0.1740 0.1500 0.1500 17,505 -0.01(-4.34%)
Dec 21, 2022 0.1421 0.1801 0.1421 0.1568 1,605 +0.01(+4.53%)
Dec 20, 2022 0.1550 0.1562 0.1500 0.1500 2,500 -0.01(-8.70%)
Dec 19, 2022 0.1841 0.1841 0.1643 0.1643 6,725 -0.02(-10.02%)
Dec 16, 2022 0.2030 0.2030 0.1820 0.1826 5,756 -0.01(-6.60%)
Dec 15, 2022 0.1900 0.1955 0.1750 0.1955 45,100 +0.01(+2.89%)
Dec 14, 2022 0.1901 0.2006 0.1900 0.1900 1,865 -0.02(-7.99%)
Dec 13, 2022 0.2064 0.2130 0.2064 0.2065 1,700 +0.01(+4.82%)
Dec 12, 2022 0.2077 0.2092 0.1970 0.1970 107,775 -0.03(-14.35%)
Dec 09, 2022 0.2297 0.2300 0.2297 0.2300 6,300 +0.01(+3.42%)
Dec 08, 2022 0.2144 0.2224 0.1979 0.2224 26,748 +0.00(+0.04%)
Dec 07, 2022 0.2223 0.2297 0.2175 0.2223 16,910 -0.02(-7.37%)
Dec 06, 2022 0.2400 0.2432 0.2400 0.2400 12,429 -0.01(-3.07%)
Dec 05, 2022 0.2500 0.2544 0.2450 0.2476 18,140 +0.00(+2.06%)
Dec 02, 2022 0.2500 0.2500 0.2426 0.2426 7,375 -0.01(-2.96%)
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.