Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Pharmacielo Ltd (OP: PCLOF ) 0.1237 UNCHANGED Streaming Delayed Price Updated: 2:51 PM EDT, Jul 24, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 24, 2024 0.0980 0.1237 0.0980 0.1237 8,000 +0.02(+15.82%) Jul 22, 2024 0.1068 0 +0.00(+1.71%) Jul 19, 2024 0.1199 0.1499 0.0900 0.1050 18,031 -0.00(-0.10%) Jul 18, 2024 0.1051 0.1200 0.1051 0.1051 6,030 +0.00(+0.00%) Jul 17, 2024 0.1159 0.1159 0.1051 0.1051 12,030 -0.01(-5.99%) Jul 16, 2024 0.1159 0.1159 0.1118 0.1118 1,852 -0.00(-3.54%) Jul 15, 2024 0.1159 0.1159 0.1159 0.1159 6,370 +0.00(+3.67%) Jul 11, 2024 0.1118 0 +0.00(+0.00%) Jul 10, 2024 0.1209 0.1209 0.1118 0.1118 6,600 -0.03(-20.65%) Jul 09, 2024 0.1409 0.1409 0.1409 0.1409 12,100 +0.00(+0.00%) Jul 08, 2024 0.1118 0.1409 0.1118 0.1409 650 +0.03(+26.03%) Jul 05, 2024 0.1118 0.1118 0.1118 0.1118 400 -0.00(-2.53%) Jul 03, 2024 0.1147 0.1147 0.1147 0.1147 2,501 -0.03(-18.59%) Jul 02, 2024 0.1409 0.1409 0.1409 0.1409 995 +0.00(+0.00%) Jul 01, 2024 0.1409 0.1409 0.1409 0.1409 2,015 +0.03(+26.14%) Jun 26, 2024 0.1117 0 -0.02(-14.67%) Jun 25, 2024 0.1309 0.1309 0.1309 0.1309 815 -0.00(-1.58%) Jun 24, 2024 0.1330 0.1330 0.1330 0.1330 1,000 -0.02(-11.33%) Jun 20, 2024 0.1500 50 -0.02(-9.58%) 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%) 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.