Skip to main content

Pharmacielo Ltd (OP: PCLOF )

0.1500 -0.0159 (-9.58%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.1659 0.1659 0.1118 0.1659 1,608 +0.05(+48.39%)
Jun 17, 2024 0.1118 0.1118 0.1118 0.1118 1,145 +0.00(+0.00%)
Jun 14, 2024 0.1659 0.1659 0.1118 0.1118 13,500 -0.03(-20.14%)
Jun 13, 2024 0.1400 0.1400 0.1400 0.1400 30,000 -0.03(-15.61%)
Jun 11, 2024 0.1659 60 +0.00(+0.00%)
Jun 10, 2024 0.1659 0.1659 0.1659 0.1659 100 +0.03(+24.74%)
Jun 07, 2024 0.1330 0.1330 0.1330 0.1330 2,700 -0.09(-39.55%)
Jun 06, 2024 0.1686 0.2200 0.1117 0.2200 7,611 +0.05(+30.49%)
Jun 04, 2024 0.1686 25 +0.06(+50.94%)
Jun 03, 2024 0.1409 0.1409 0.1117 0.1117 2,817 -0.03(-20.72%)
May 31, 2024 0.1409 0.1409 0.1409 0.1409 1,100 -0.03(-16.43%)
May 30, 2024 0.1686 0.1686 0.1686 0.1686 165 -0.01(-6.33%)
May 29, 2024 0.1686 0.1800 0.1686 0.1800 2,523 +0.01(+6.76%)
May 28, 2024 0.1686 0.1686 0.1686 0.1686 520 +0.06(+50.81%)
May 22, 2024 0.1118 51 -0.06(-33.69%)
May 21, 2024 0.1686 0.1686 0.1686 0.1686 222 +0.03(+19.83%)
May 20, 2024 0.1310 0.1407 0.1310 0.1407 3,586 +0.03(+25.96%)
May 17, 2024 0.1117 0.1117 0.1117 0.1117 1,000 -0.02(-15.38%)
May 16, 2024 0.1293 0.1320 0.1293 0.1320 1,600 +0.00(+0.76%)
May 15, 2024 0.1117 0.1310 0.1117 0.1310 450 +0.00(+0.00%)
May 14, 2024 0.1310 0.1310 0.1310 0.1310 1,725 -0.01(-9.90%)
May 13, 2024 0.1454 0.1454 0.1454 0.1454 555 +0.02(+13.06%)
May 10, 2024 0.1286 0.1286 0.1286 0.1286 1,030 -0.01(-9.05%)
May 09, 2024 0.1117 0.1414 0.1117 0.1414 3,670 -0.01(-5.86%)
May 08, 2024 0.1426 0.1502 0.1426 0.1502 5,250 +0.03(+28.05%)
May 07, 2024 0.1117 0.1173 0.1117 0.1173 15,220 -0.01(-5.40%)
May 06, 2024 0.1170 0.1240 0.1170 0.1240 7,500 +0.00(+1.06%)
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%)
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.