Skip to main content
PharmaCielo Ltd. (TSXV:PCLO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Feb 21, 2025, 3:40 PM EST

PharmaCielo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.080.080.070.070.07-6.67%162,152
Feb 20, 20250.080.080.080.080.08-6.25%28,300
Feb 19, 20250.080.080.080.080.08--
Feb 18, 20250.090.090.080.080.08-16,600
Feb 14, 20250.080.080.080.080.08-12,300
Feb 13, 20250.080.090.080.080.08-90,500
Feb 12, 20250.080.080.080.080.086.67%3,500
Feb 11, 20250.080.080.080.080.08-6.25%17,300
Feb 10, 20250.080.090.080.080.08-53,125
Feb 7, 20250.090.090.080.080.08-5.88%54,000
Feb 6, 20250.090.100.090.090.09-5.56%162,800
Feb 5, 20250.090.090.090.090.095.88%29,500
Feb 4, 20250.090.090.090.090.09-5.56%42,800
Feb 3, 20250.090.090.080.090.09-49,500
Jan 31, 20250.100.100.090.090.09-5.26%53,500
Jan 30, 20250.100.100.090.100.10-23,000
Jan 29, 20250.100.100.090.100.105.56%14,000
Jan 28, 20250.100.100.090.090.09-13,000
Jan 27, 20250.100.100.090.090.09-10.00%21,800
Jan 24, 20250.100.100.100.100.105.26%43,400
Jan 23, 20250.110.110.100.100.10-5.00%96,500
Jan 22, 20250.120.120.100.100.10-9.09%89,002
Jan 21, 20250.100.120.100.110.114.76%23,933
Jan 20, 20250.110.110.110.110.11-19,119
Jan 17, 20250.110.110.110.110.11-4.55%18,000
Jan 16, 20250.100.110.100.110.1110.00%14,500
Jan 15, 20250.110.110.100.100.10-9.09%65,510
Jan 14, 20250.110.110.110.110.1110.00%58,501
Jan 13, 20250.110.110.100.100.10-8,500
Jan 10, 20250.100.110.100.100.1011.11%102,300
Jan 9, 20250.100.100.090.090.09-28,000
Jan 8, 20250.100.100.090.090.09-13,000
Jan 7, 20250.100.100.090.090.09-121,000
Jan 6, 20250.090.100.090.090.095.88%78,501
Jan 3, 20250.090.090.090.090.09-4,720
Jan 2, 20250.080.090.080.090.096.25%52,400
Dec 31, 20240.080.080.080.080.086.67%24,710
Dec 30, 20240.080.080.080.080.08-6.25%106,700
Dec 27, 20240.090.090.080.080.08-11.11%68,520
Dec 24, 20240.090.090.090.090.095.88%37,000
Dec 23, 20240.090.090.080.090.09-285,500
Dec 20, 20240.090.090.080.090.09-60,500
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