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

Pharmacielo Ltd (OP: PCLOF )

0.0590 +0.0020 (+3.51%)
Streaming Delayed Price Updated: 3:16 PM EST, Dec 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 (%)
Dec 26, 2024 0.0615 0.0615 0.0539 0.0590 1,682 +0.00(+3.51%)
Dec 24, 2024 0.0570 0.0570 0.0570 0.0570 100 -0.00(-1.21%)
Dec 23, 2024 0.0545 0.0577 0.0545 0.0577 1,350 +0.00(+4.91%)
Dec 20, 2024 0.0550 0.0570 0.0550 0.0550 508 -0.01(-9.39%)
Dec 19, 2024 0.0584 0.0607 0.0584 0.0607 2,489 +0.00(+0.33%)
Dec 18, 2024 0.0605 0.0605 0.0605 0.0605 2,135 -0.01(-10.64%)
Dec 17, 2024 0.0610 0.0683 0.0610 0.0677 22,665 -0.00(-3.70%)
Dec 16, 2024 0.0693 0.0703 0.0693 0.0703 4,469 -0.00(-1.54%)
Dec 13, 2024 0.0630 0.0714 0.0630 0.0714 6,946 +0.00(+4.54%)
Dec 12, 2024 0.0670 0.0700 0.0640 0.0683 43,606 -0.01(-10.84%)
Dec 11, 2024 0.0915 0.0915 0.0715 0.0766 13,820 -0.03(-28.68%)
Dec 10, 2024 0.1022 0.1100 0.0983 0.1074 9,352 +0.01(+9.48%)
Dec 09, 2024 0.0798 0.0981 0.0760 0.0981 15,420 +0.01(+16.09%)
Dec 06, 2024 0.0813 0.0845 0.0813 0.0845 5,100 +0.01(+9.31%)
Dec 05, 2024 0.0731 0.0800 0.0691 0.0773 10,200 +0.01(+23.29%)
Dec 04, 2024 0.0627 0.0627 0.0627 0.0627 5,690 +0.00(+1.95%)
Dec 03, 2024 0.0615 0.0615 0.0615 0.0615 366 -0.00(-6.82%)
Dec 02, 2024 0.0612 0.0660 0.0560 0.0660 10,536 +0.00(+5.10%)
Nov 29, 2024 0.0575 0.0628 0.0575 0.0628 2,150 +0.01(+18.94%)
Nov 27, 2024 0.0450 0.0528 0.0450 0.0528 225 +0.00(+1.34%)
Nov 26, 2024 0.0521 0.0521 0.0521 0.0521 300 -0.00(-2.07%)
Nov 25, 2024 0.0601 0.0601 0.0516 0.0532 4,195 -0.01(-17.00%)
Nov 22, 2024 0.0641 0.0641 0.0641 0.0641 770 +0.00(+5.43%)
Nov 21, 2024 0.0608 0.0608 0.0608 0.0608 330 -0.00(-2.41%)
Nov 20, 2024 0.0623 0.0623 0.0623 0.0623 320 -0.01(-15.92%)
Nov 19, 2024 0.0672 0.0741 0.0520 0.0741 13,000 +0.01(+23.09%)
Nov 18, 2024 0.0559 0.0613 0.0504 0.0602 10,403 +0.01(+13.80%)
Nov 15, 2024 0.0529 0.0529 0.0529 0.0529 130 +0.00(+0.95%)
Nov 14, 2024 0.0524 0.0524 0.0524 0.0524 500 -0.00(-6.93%)
Nov 13, 2024 0.0578 0.0578 0.0563 0.0563 2,500 +0.00(+0.00%)
Nov 12, 2024 0.0578 0.0578 0.0563 0.0563 1,580 -0.00(-1.23%)
Nov 11, 2024 0.0617 0.0629 0.0570 0.0570 18,449 -0.00(-5.16%)
Nov 08, 2024 0.0886 0.0886 0.0578 0.0601 10,110 +0.00(+2.91%)
Nov 07, 2024 0.0584 0.0584 0.0584 0.0584 1,000 +0.00(+1.04%)
Nov 06, 2024 0.0600 0.0601 0.0578 0.0578 19,243 -0.01(-8.40%)
Nov 05, 2024 0.0678 0.0678 0.0631 0.0631 57,030 +0.00(+1.12%)
Nov 04, 2024 0.0611 0.0636 0.0601 0.0624 62,460 -0.01(-18.00%)
Nov 01, 2024 0.0710 0.0761 0.0647 0.0761 23,770 +0.00(+4.53%)
Oct 30, 2024 0.0728 135 -0.03(-27.42%)
Oct 28, 2024 0.1003 0 -0.00(-0.50%)
Oct 25, 2024 0.0925 0.1008 0.0873 0.1008 20,600 +0.02(+20.57%)
Oct 24, 2024 0.0731 0.0836 0.0731 0.0836 3,242 +0.01(+16.76%)
Oct 23, 2024 0.0688 0.0716 0.0688 0.0716 18,000 +0.01(+10.15%)
Oct 22, 2024 0.0651 0.0701 0.0650 0.0650 48,177 -0.00(-4.55%)
Oct 21, 2024 0.0681 0.0681 0.0681 0.0681 1,001 -0.01(-10.51%)
Oct 18, 2024 0.0696 0.0761 0.0696 0.0761 800 +0.01(+17.08%)
Oct 17, 2024 0.0707 0.0759 0.0650 0.0650 55,582 -0.01(-17.93%)
Oct 16, 2024 0.0879 0.0879 0.0792 0.0792 10,750 -0.00(-5.71%)
Oct 15, 2024 0.1028 0.1028 0.0840 0.0840 2,560 -0.01(-14.29%)
Oct 11, 2024 0.0980 14 +0.01(+6.64%)
Oct 10, 2024 0.0947 0.1000 0.0919 0.0919 2,630 -0.01(-10.86%)
Oct 09, 2024 0.1031 0.1031 0.1031 0.1031 350 +0.00(+1.28%)
Oct 08, 2024 0.0920 0.1020 0.0920 0.1018 13,060 +0.00(+4.95%)
Oct 07, 2024 0.0963 0.1020 0.0850 0.0970 5,643 -0.00(-3.87%)
Oct 04, 2024 0.1009 0.1009 0.1002 0.1009 15,203 -0.00(-3.44%)
Oct 03, 2024 0.1071 0.1071 0.1045 0.1045 1,700 -0.00(-3.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.