ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pharmacielo Ltd (OP: PCLOF )

0.0601 -0.0019 (-3.06%)
Streaming Delayed Price Updated: 3:40 PM EST, Feb 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2025 0.0576 0.0601 0.0576 0.0601 3,400 -0.00(-3.06%)
Feb 06, 2025 0.0620 0.0620 0.0620 0.0620 3,300 +0.01(+14.81%)
Feb 05, 2025 0.0540 0.0540 0.0540 0.0540 250 -0.01(-10.00%)
Feb 03, 2025 0.0600 20 +0.00(+2.56%)
Jan 31, 2025 0.0604 0.0604 0.0585 0.0585 366 -0.01(-12.69%)
Jan 30, 2025 0.0670 0.0670 0.0670 0.0670 1,028 +0.01(+15.12%)
Jan 28, 2025 0.0582 50 -0.01(-8.35%)
Jan 27, 2025 0.0635 0.0635 0.0635 0.0635 141 -0.01(-9.29%)
Jan 23, 2025 0.0700 0 +0.00(+4.48%)
Jan 22, 2025 0.0715 0.0723 0.0670 0.0670 52,400 -0.00(-2.19%)
Jan 21, 2025 0.0684 0.0718 0.0684 0.0685 510 +0.00(+1.03%)
Jan 16, 2025 0.0678 40 -0.00(-5.83%)
Jan 15, 2025 0.0720 0.0720 0.0720 0.0720 171 -0.00(-0.96%)
Jan 14, 2025 0.0610 0.0727 0.0610 0.0727 2,800 +0.01(+11.85%)
Jan 10, 2025 0.0650 21 +0.00(+1.56%)
Jan 08, 2025 0.0540 0.0640 0.0540 0.0640 1,755 +0.00(+6.14%)
Jan 07, 2025 0.0631 0.0637 0.0603 0.0603 494 -0.00(-1.63%)
Jan 06, 2025 0.0540 0.0613 0.0540 0.0613 5,255 +0.00(+6.61%)
Jan 03, 2025 0.0575 0.0575 0.0575 0.0575 570 +0.00(+1.77%)
Jan 02, 2025 0.0529 0.0565 0.0440 0.0565 5,825 +0.00(+8.45%)
Dec 31, 2024 0.0521 0 -0.00(-3.16%)
Dec 30, 2024 0.0536 0.0538 0.0516 0.0538 5,400 -0.00(-6.60%)
Dec 27, 2024 0.0590 0.0590 0.0490 0.0576 20,316 -0.00(-2.37%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.