Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmacielo Ltd (OP: PCLOF )

0.1227 -0.0065 (-5.03%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 3, 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 (%)
May 03, 2024 0.1233 0.1257 0.1227 0.1227 10,355 -0.01(-5.03%)
May 02, 2024 0.1333 0.1333 0.1292 0.1292 41,000 +0.00(+0.70%)
May 01, 2024 0.1249 0.1283 0.1215 0.1283 5,505 -0.00(-3.02%)
Apr 30, 2024 0.1287 0.1356 0.1287 0.1323 36,851 +0.01(+8.44%)
Apr 29, 2024 0.1146 0.1220 0.1146 0.1220 3,972 +0.01(+5.81%)
Apr 26, 2024 0.1115 0.1182 0.1115 0.1153 3,150 +0.00(+1.23%)
Apr 25, 2024 0.1139 0.1139 0.1139 0.1139 437 +0.00(+2.34%)
Apr 24, 2024 0.1105 0.1113 0.1105 0.1113 5,314 -0.01(-5.84%)
Apr 23, 2024 0.1227 0.1227 0.1182 0.1182 1,975 -0.01(-4.60%)
Apr 22, 2024 0.1280 0.1280 0.1230 0.1239 1,960 -0.00(-3.20%)
Apr 18, 2024 0.1280 0 -0.01(-8.11%)
Apr 16, 2024 0.1393 0 +0.00(+3.19%)
Apr 15, 2024 0.1475 0.1475 0.1350 0.1350 887 -0.02(-15.09%)
Apr 12, 2024 0.1802 0.1802 0.1590 0.1590 2,000 -0.02(-10.67%)
Apr 11, 2024 0.1580 0.1811 0.1580 0.1780 10,868 +0.00(+0.45%)
Apr 10, 2024 0.1772 0.1772 0.1772 0.1772 2,500 -0.02(-8.75%)
Apr 09, 2024 0.1942 0.1942 0.1942 0.1942 10,000 +0.01(+5.54%)
Apr 08, 2024 0.1840 0.1840 0.1840 0.1840 1,650 -0.01(-4.42%)
Apr 05, 2024 0.1948 0.1948 0.1925 0.1925 400 -0.01(-6.37%)
Apr 04, 2024 0.1796 0.2082 0.1796 0.2056 23,626 +0.03(+20.16%)
Apr 03, 2024 0.1691 0.1840 0.1691 0.1711 11,631 +0.00(+1.91%)
Apr 02, 2024 0.1691 0.1764 0.1679 0.1679 9,000 +0.02(+13.06%)
Apr 01, 2024 0.1351 0.1690 0.1351 0.1485 8,852 -0.02(-12.90%)
Mar 28, 2024 0.1501 0.1705 0.1350 0.1705 18,102 +0.02(+10.36%)
Mar 27, 2024 0.1410 0.1554 0.1410 0.1545 4,677 +0.00(+0.98%)
Mar 26, 2024 0.1316 0.1554 0.1310 0.1530 7,219 +0.03(+20.09%)
Mar 25, 2024 0.1300 0.1300 0.1210 0.1274 3,221 +0.00(+0.79%)
Mar 22, 2024 0.1160 0.1300 0.1110 0.1264 23,153 +0.01(+11.86%)
Mar 21, 2024 0.1064 0.1130 0.1064 0.1130 59,403 +0.02(+19.32%)
Mar 20, 2024 0.1019 0.1019 0.0947 0.0947 31,199 -0.00(-4.63%)
Mar 19, 2024 0.0981 0.1007 0.0981 0.0993 2,460 +0.00(+4.86%)
Mar 18, 2024 0.0983 0.1001 0.0947 0.0947 49,709 -0.01(-9.46%)
Mar 15, 2024 0.1046 0.1046 0.1046 0.1046 150 -0.00(-1.13%)
Mar 14, 2024 0.1058 0.1058 0.0970 0.1058 4,425 +0.00(+0.19%)
Mar 13, 2024 0.0953 0.1130 0.0801 0.1056 125,043 +0.00(+1.15%)
Mar 12, 2024 0.1000 0.1044 0.1000 0.1044 6,500 -0.00(-0.57%)
Mar 11, 2024 0.1071 0.1071 0.1050 0.1050 1,250 +0.00(+2.14%)
Mar 08, 2024 0.1062 0.1076 0.1000 0.1028 1,748 -0.00(-0.29%)
Mar 07, 2024 0.1063 0.1063 0.1031 0.1031 3,000 -0.01(-7.62%)
Mar 06, 2024 0.1116 0.1116 0.1116 0.1116 2,201 -0.00(-1.24%)
Mar 05, 2024 0.1179 0.1179 0.1130 0.1130 7,510 -0.00(-2.59%)
Mar 04, 2024 0.1194 0.1194 0.1160 0.1160 15,978 -0.01(-7.35%)
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.