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 (%)
May 31, 2019 4.805 6.000 4.805 5.198 48,100 +0.09(+1.73%)
May 30, 2019 5.196 5.400 5.000 5.110 26,746 -0.05(-0.97%)
May 29, 2019 5.062 5.400 5.000 5.160 35,102 +0.16(+3.20%)
May 28, 2019 5.130 5.130 4.505 5.000 121,059 -0.18(-3.50%)
May 24, 2019 5.483 5.574 5.010 5.181 91,800 -0.34(-6.09%)
May 23, 2019 5.693 6.500 5.450 5.517 83,081 -0.25(-4.31%)
May 22, 2019 6.098 6.098 5.720 5.766 79,283 -0.25(-4.22%)
May 21, 2019 6.020 6.383 6.005 6.020 19,760 -0.13(-2.11%)
May 20, 2019 6.000 6.300 6.000 6.150 17,066 -0.01(-0.12%)
May 17, 2019 6.345 6.500 6.130 6.157 21,100 -0.19(-3.03%)
May 16, 2019 6.265 6.350 6.120 6.350 47,107 +0.13(+2.06%)
May 15, 2019 6.282 6.400 6.150 6.222 24,337 -0.02(-0.35%)
May 14, 2019 6.006 6.400 6.000 6.244 43,409 +0.24(+4.06%)
May 13, 2019 6.000 6.240 5.800 6.000 21,361 +0.05(+0.84%)
May 10, 2019 6.150 6.200 5.800 5.950 59,400 -0.15(-2.46%)
May 09, 2019 6.306 6.600 6.100 6.100 46,562 -0.27(-4.30%)
May 08, 2019 6.450 6.600 6.270 6.374 26,973 +0.02(+0.38%)
May 07, 2019 6.550 6.550 6.260 6.350 50,117 -0.07(-1.09%)
May 06, 2019 6.537 6.600 6.420 6.420 38,212 -0.13(-1.98%)
May 03, 2019 6.684 6.800 6.478 6.550 45,000 +0.05(+0.77%)
May 02, 2019 6.611 7.000 6.399 6.500 77,354 +0.05(+0.78%)
May 01, 2019 6.571 6.631 6.450 6.450 68,817 -0.08(-1.27%)
Apr 30, 2019 6.450 6.656 6.444 6.533 103,786 +0.06(+0.85%)
Apr 29, 2019 6.228 6.960 6.135 6.478 146,196 +0.37(+6.02%)
Apr 26, 2019 5.924 6.210 5.800 6.110 32,300 +0.25(+4.27%)
Apr 25, 2019 5.962 5.996 5.675 5.860 69,753 -0.14(-2.33%)
Apr 24, 2019 6.097 6.875 5.944 6.000 41,471 -0.14(-2.21%)
Apr 23, 2019 6.232 6.269 6.050 6.135 39,747 -0.08(-1.23%)
Apr 22, 2019 6.090 6.500 6.080 6.211 79,359 +0.24(+3.99%)
Apr 18, 2019 6.096 6.220 5.686 5.973 165,300 -0.14(-2.35%)
Apr 17, 2019 6.406 6.406 5.923 6.117 77,597 -0.28(-4.43%)
Apr 16, 2019 6.558 6.638 6.320 6.400 48,283 -0.12(-1.90%)
Apr 15, 2019 6.692 6.730 6.397 6.524 30,195 -0.18(-2.69%)
Apr 12, 2019 6.500 6.980 6.500 6.705 62,000 +0.14(+2.20%)
Apr 11, 2019 6.802 6.890 6.500 6.560 23,795 -0.18(-2.72%)
Apr 10, 2019 6.785 6.900 6.693 6.743 25,610 -0.04(-0.53%)
Apr 09, 2019 6.774 6.833 6.320 6.779 86,778 -0.04(-0.60%)
Apr 08, 2019 6.966 7.055 6.800 6.820 66,736 -0.17(-2.45%)
Apr 05, 2019 7.107 8.000 6.936 6.991 54,100 -0.21(-2.96%)
Apr 04, 2019 7.253 7.265 7.000 7.205 68,336 -0.02(-0.21%)
Apr 03, 2019 7.272 7.480 7.090 7.220 105,024 +0.03(+0.38%)
Apr 02, 2019 7.323 8.000 7.085 7.193 69,978 -0.13(-1.73%)
Apr 01, 2019 7.239 7.950 7.000 7.320 65,088 +0.18(+2.52%)
Mar 29, 2019 7.213 8.125 7.000 7.140 52,900 +0.07(+0.99%)
Mar 28, 2019 7.380 7.381 7.000 7.070 55,610 -0.26(-3.54%)
Mar 27, 2019 7.493 9.975 7.111 7.330 72,842 -0.17(-2.31%)
Mar 26, 2019 7.594 7.800 7.279 7.503 53,908 +0.08(+1.12%)
Mar 25, 2019 7.605 8.250 7.200 7.420 99,257 -0.12(-1.61%)
Mar 22, 2019 7.864 8.250 6.922 7.542 122,800 -0.30(-3.82%)
Mar 21, 2019 8.100 8.950 7.770 7.841 68,959 -0.29(-3.55%)
Mar 20, 2019 8.278 8.985 8.050 8.130 64,591 -0.13(-1.52%)
Mar 19, 2019 8.475 9.000 8.074 8.255 65,261 +0.17(+2.12%)
Mar 18, 2019 7.881 8.810 7.873 8.084 90,280 +0.17(+2.17%)
Mar 15, 2019 7.638 8.950 7.550 7.912 127,600 +0.25(+3.25%)
Mar 14, 2019 7.480 7.800 7.367 7.663 79,818 +0.25(+3.42%)
Mar 13, 2019 7.873 7.873 7.193 7.410 93,924 -0.40(-5.09%)
Mar 12, 2019 7.430 7.864 7.350 7.808 125,357 +0.56(+7.69%)
Mar 11, 2019 6.588 7.302 6.553 7.250 94,352 +0.69(+10.44%)
Mar 08, 2019 6.495 6.595 6.443 6.564 31,800 +0.02(+0.26%)
Mar 07, 2019 6.580 6.623 6.450 6.548 42,584 -0.05(-0.79%)
Mar 06, 2019 6.740 6.960 6.530 6.600 62,763 -0.19(-2.80%)
Mar 05, 2019 6.740 7.000 6.678 6.790 109,610 +0.09(+1.34%)
Mar 04, 2019 6.167 6.814 6.020 6.700 101,093 +0.75(+12.58%)
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.