Skip to main content
PharmaCielo Ltd. (TSXV: PCLO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
0.00 (0.00%)
Dec 20, 2024, 3:44 PM EST

PharmaCielo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.090.090.080.090.09-60,486
Dec 19, 20240.100.100.090.090.09-5.56%117,000
Dec 18, 20240.100.100.090.090.09-10.00%76,500
Dec 17, 20240.100.100.100.100.10-58,500
Dec 16, 20240.110.110.100.100.10-4.76%27,126
Dec 13, 20240.110.110.100.110.11-35,000
Dec 12, 20240.110.110.100.110.115.00%138,600
Dec 11, 20240.140.140.100.100.10-20.00%394,800
Dec 10, 20240.140.160.120.130.13-10.71%500,700
Dec 9, 20240.120.140.120.140.1412.00%537,227
Dec 6, 20240.120.130.110.130.1313.64%503,000
Dec 5, 20240.100.120.100.110.1115.79%686,023
Dec 4, 20240.100.100.090.100.105.56%29,533
Dec 3, 20240.100.100.090.090.09-31,100
Dec 2, 20240.090.090.090.090.095.88%118,701
Nov 29, 20240.090.090.090.090.09-24,000
Nov 28, 20240.080.090.070.090.0913.33%207,000
Nov 27, 20240.080.080.080.080.08-73,500
Nov 26, 20240.090.090.070.080.08-6.25%207,000
Nov 25, 20240.080.080.080.080.08-27,132
Nov 22, 20240.090.090.080.080.08-11.11%94,001
Nov 21, 20240.090.090.090.090.095.88%110,000
Nov 20, 20240.110.110.090.090.09-15.00%185,020
Nov 19, 20240.090.110.090.100.1011.11%105,645
Nov 18, 20240.080.090.070.090.0920.00%301,800
Nov 15, 20240.080.080.080.080.08-12,000
Nov 14, 20240.080.080.080.080.08-58,228
Nov 13, 20240.090.090.080.080.08-6.25%83,830
Nov 12, 20240.080.090.080.080.08-143,314
Nov 11, 20240.090.090.080.080.08-11.11%26,000
Nov 8, 20240.090.090.090.090.0912.50%40,400
Nov 7, 20240.090.090.080.080.08-103,000
Nov 6, 20240.090.090.080.080.08-5.88%356,900
Nov 5, 20240.100.110.090.090.09-5.56%372,635
Nov 4, 20240.100.100.080.090.09-5.26%265,200
Nov 1, 20240.110.110.090.100.10-5.00%444,626
Oct 31, 20240.110.110.100.100.10-4.76%122,026
Oct 30, 20240.130.130.110.110.11-16.00%156,400
Oct 29, 20240.150.150.120.130.13-7.41%78,100
Oct 28, 20240.150.150.130.140.14-81,000
Oct 25, 20240.130.150.120.140.148.00%309,200
Oct 24, 20240.090.130.090.130.1325.00%1,563,426
Oct 23, 20240.100.100.090.100.105.26%125,000
Oct 22, 20240.100.100.090.100.10-248,200
Oct 21, 20240.100.100.100.100.10-5.00%709,000
Oct 18, 20240.110.120.100.100.10-799,320
Oct 17, 20240.110.110.100.100.10-9.09%219,215
Oct 16, 20240.120.120.110.110.11-12.00%102,222
Oct 15, 20240.140.140.130.130.13-7.41%82,100
Oct 11, 20240.140.140.130.140.14-19,500
Oct 10, 20240.130.140.130.140.1412.50%180,000
Oct 9, 20240.140.140.120.120.12-11.11%128,000
Oct 8, 20240.150.150.140.140.14-3.57%241,041
Oct 7, 20240.140.140.140.140.14-5,712
Oct 4, 20240.150.150.130.140.143.70%107,000
Oct 3, 20240.150.150.140.140.14-3.57%18,700
Oct 2, 20240.140.150.140.140.143.70%151,500
Oct 1, 20240.180.210.140.140.14-25.00%613,800
Sep 30, 20240.200.200.180.180.18-7.69%70,000
Sep 27, 20240.180.230.180.200.2018.18%229,600
Sep 26, 20240.170.190.150.170.17-5.71%803,102
Sep 25, 20240.130.180.130.180.1834.62%816,816
Sep 24, 20240.130.130.130.130.138.33%71,600
Sep 23, 20240.120.130.120.120.124.35%100,000
Sep 20, 20240.120.120.120.120.12-16,200
Sep 19, 20240.120.120.110.120.12-74,700
Sep 18, 20240.120.120.110.120.12-98,000
Sep 17, 20240.120.120.120.120.12-8,805
Sep 16, 20240.120.120.110.120.124.55%87,715
Sep 13, 20240.100.110.090.110.1122.22%55,500
Sep 12, 20240.100.100.090.090.09-5.26%65,200
Sep 11, 20240.100.100.090.100.10-23,000
Sep 10, 20240.100.100.090.100.10-5.00%57,100
Sep 9, 20240.120.120.090.100.10-9.09%339,028
Sep 6, 20240.100.120.100.110.114.76%90,400
Sep 5, 20240.110.110.110.110.11-4.55%106,733
Sep 4, 20240.110.110.110.110.1110.00%1,000
Sep 3, 20240.120.120.100.100.10-9.09%22,000
Aug 30, 20240.110.110.090.110.11-155,800
Aug 29, 20240.130.130.110.110.11-15.38%55,001
Aug 28, 20240.130.140.120.130.13-25,500
Aug 27, 20240.130.140.120.130.13-7.14%138,930
Aug 26, 20240.140.140.140.140.143.70%18,500
Aug 23, 20240.120.140.110.140.1417.39%86,800
Aug 22, 20240.120.130.110.120.124.55%33,024
Aug 21, 20240.120.120.110.110.11-8.33%28,700
Aug 20, 20240.130.130.120.120.12-11.11%10,610
Aug 19, 20240.140.140.140.140.14-3.57%37,400
Aug 16, 20240.130.140.130.140.1412.00%34,300
Aug 15, 20240.130.130.120.130.134.17%51,500
Aug 14, 20240.120.130.120.120.12-4.00%11,000
Aug 13, 20240.110.130.090.130.1325.00%68,500
Aug 12, 20240.120.120.100.100.10-4.76%85,600
Aug 9, 20240.120.120.100.110.11-12.50%64,700
Aug 8, 20240.130.130.110.120.12-111,100
Aug 7, 20240.140.140.120.120.12-11.11%116,800
Aug 6, 20240.140.140.140.140.1412.50%12,500
Aug 2, 20240.140.140.120.120.12-11.11%18,000
Aug 1, 20240.140.140.140.140.14-3.57%4,000
Jul 31, 20240.140.140.130.140.143.70%35,900