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

Pharmacielo Ltd (OP: PHCEF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2019 5.750 6.000 5.648 5.743 40,322 -0.06(-0.97%)
Feb 27, 2019 6.062 6.250 5.690 5.799 86,957 -0.19(-3.16%)
Feb 26, 2019 5.670 6.031 5.660 5.988 65,134 +0.32(+5.67%)
Feb 25, 2019 5.332 5.750 5.293 5.667 52,802 +0.38(+7.16%)
Feb 22, 2019 5.597 5.619 5.062 5.288 38,300 -0.10(-1.93%)
Feb 21, 2019 4.777 5.503 4.750 5.392 160,431 +0.60(+12.55%)
Feb 20, 2019 4.925 4.950 4.791 4.791 116,615 -0.13(-2.68%)
Feb 19, 2019 5.313 5.500 4.750 4.923 130,140 -0.43(-7.98%)
Feb 15, 2019 5.681 5.860 5.339 5.350 66,200 -0.25(-4.44%)
Feb 14, 2019 5.925 6.120 5.553 5.599 46,235 -0.16(-2.75%)
Feb 13, 2019 5.825 5.941 5.692 5.757 42,502 -0.04(-0.71%)
Feb 12, 2019 6.423 7.200 5.635 5.798 39,677 +0.23(+4.21%)
Feb 11, 2019 5.649 6.150 5.559 5.564 78,051 -0.32(-5.45%)
Feb 08, 2019 5.969 6.300 5.774 5.885 102,100 -0.19(-3.20%)
Feb 07, 2019 6.405 7.000 6.010 6.080 83,818 -0.36(-5.56%)
Feb 06, 2019 6.530 6.850 6.270 6.438 98,897 -0.06(-0.96%)
Feb 05, 2019 6.738 6.789 6.484 6.500 78,192 -0.26(-3.82%)
Feb 04, 2019 6.752 7.620 6.550 6.758 195,997 +0.14(+2.16%)
Feb 01, 2019 6.289 6.710 6.000 6.615 317,300 +0.22(+3.36%)
Jan 31, 2019 6.475 6.632 6.100 6.400 101,023 -0.09(-1.33%)
Jan 30, 2019 6.623 8.250 6.345 6.487 177,015 -0.21(-3.10%)
Jan 29, 2019 6.833 7.550 6.687 6.694 170,207 -0.30(-4.24%)
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.