PharmaCielo Ltd. (PCLO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.8700-0.0400 (-2.09%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	-	-	-	-	-	-
Jan 21, 2021	1.9100	1.9400	1.8500	1.8700	1.8700	70,300
Jan 20, 2021	2.0500	2.0500	1.8800	1.9100	1.9100	223,900
Jan 19, 2021	1.9300	2.0700	1.9000	2.0500	2.0500	453,400
Jan 18, 2021	1.8800	2.0500	1.8600	2.0000	2.0000	144,600
Jan 15, 2021	1.8700	1.9400	1.8700	1.9400	1.9400	137,900
Jan 14, 2021	1.8500	1.9300	1.8300	1.9300	1.9300	348,700
Jan 13, 2021	1.9700	1.9700	1.7100	1.9000	1.9000	304,400
Jan 12, 2021	1.8400	1.9700	1.8400	1.9700	1.9700	113,100
Jan 11, 2021	1.9500	1.9500	1.5800	1.9300	1.9300	439,300
Jan 08, 2021	2.0400	2.0700	1.8400	1.9700	1.9700	467,300
Jan 07, 2021	2.1200	2.1400	1.9500	2.0700	2.0700	378,000
Jan 06, 2021	2.1700	2.1700	2.0500	2.1000	2.1000	257,500
Jan 05, 2021	2.1000	2.1100	2.0300	2.1000	2.1000	242,500
Jan 04, 2021	2.1200	2.1200	1.9500	2.0900	2.0900	329,000
Dec 31, 2020	2.0400	2.0900	2.0200	2.0800	2.0800	403,400
Dec 30, 2020	2.0600	2.1200	2.0000	2.0300	2.0300	168,700
Dec 29, 2020	2.0300	2.0500	1.9000	2.0400	2.0400	366,900
Dec 24, 2020	2.0800	2.1500	1.9200	2.0500	2.0500	92,000
Dec 23, 2020	2.1000	2.1400	2.0900	2.1200	2.1200	371,300
Dec 22, 2020	1.9100	2.1700	1.8800	2.0900	2.0900	350,500
Dec 21, 2020	1.9000	1.9400	1.6400	1.9100	1.9100	255,100
Dec 18, 2020	1.9900	2.0900	1.8600	1.9900	1.9900	610,400
Dec 17, 2020	1.8100	2.2900	1.7000	2.1800	2.1800	1,416,100
Dec 16, 2020	1.5000	1.7700	1.4500	1.7300	1.7300	900,400
Dec 15, 2020	1.4500	1.5000	1.3700	1.4800	1.4800	213,300
Dec 14, 2020	1.2900	1.4700	1.2800	1.4000	1.4000	414,200
Dec 11, 2020	1.3000	1.4300	1.3000	1.3900	1.3900	410,600
Dec 10, 2020	1.2700	1.3500	1.1900	1.3000	1.3000	319,300
Dec 09, 2020	1.3500	1.4000	1.3000	1.3700	1.3700	264,700
Dec 08, 2020	1.4700	1.4700	1.3300	1.3900	1.3900	244,500
Dec 07, 2020	1.4000	1.5000	1.4000	1.4400	1.4400	333,300
Dec 04, 2020	1.3900	1.4800	1.3200	1.3800	1.3800	479,100
Dec 03, 2020	1.2600	1.3500	1.2500	1.3500	1.3500	346,800
Dec 02, 2020	1.1600	1.3700	1.1300	1.2300	1.2300	675,100
Dec 01, 2020	1.2900	1.2900	1.0300	1.1100	1.1100	679,100
Nov 30, 2020	1.4900	1.4900	1.1700	1.3000	1.3000	1,170,200
Nov 27, 2020	1.7800	1.7800	1.4300	1.5400	1.5400	960,500
Nov 26, 2020	1.6900	1.8800	1.5700	1.7500	1.7500	1,025,700
Nov 25, 2020	1.2200	1.5300	1.1700	1.5000	1.5000	1,255,100
Nov 24, 2020	0.9100	1.1400	0.8900	1.1200	1.1200	872,600
Nov 23, 2020	0.8000	0.9100	0.8000	0.8800	0.8800	286,200
Nov 20, 2020	0.9400	0.9400	0.8000	0.8400	0.8400	534,400
Nov 19, 2020	0.7800	0.9200	0.7500	0.9000	0.9000	808,600
Nov 18, 2020	0.6700	0.7800	0.6650	0.7400	0.7400	473,800
Nov 17, 2020	0.6500	0.6500	0.6400	0.6400	0.6400	39,500
Nov 16, 2020	0.6600	0.6700	0.6400	0.6500	0.6500	229,500
Nov 13, 2020	0.6000	0.6500	0.5900	0.6400	0.6400	401,900
Nov 12, 2020	0.6200	0.6200	0.5600	0.5800	0.5800	386,100
Nov 11, 2020	0.6200	0.6300	0.6000	0.6000	0.6000	95,800
Nov 10, 2020	0.6700	0.6800	0.6100	0.6200	0.6200	303,400
Nov 09, 2020	0.6400	0.8000	0.6400	0.6500	0.6500	499,400
Nov 06, 2020	0.6100	0.6600	0.6100	0.6100	0.6100	413,900
Nov 05, 2020	0.6100	0.6400	0.6000	0.6000	0.6000	281,400
Nov 04, 2020	0.6400	0.6400	0.6100	0.6100	0.6100	111,300
Nov 03, 2020	0.6500	0.6500	0.5800	0.6200	0.6200	443,900
Nov 02, 2020	0.6100	0.7200	0.6000	0.7000	0.7000	306,100
Oct 30, 2020	0.5900	0.6400	0.5900	0.6300	0.6300	151,800
Oct 29, 2020	0.5900	0.6200	0.5900	0.6100	0.6100	103,700
Oct 28, 2020	0.6800	0.6800	0.5900	0.6100	0.6100	204,000
Oct 27, 2020	0.7200	0.7300	0.6900	0.6900	0.6900	90,100
Oct 26, 2020	0.7200	0.7200	0.6900	0.7200	0.7200	83,500
Oct 23, 2020	0.7300	0.7800	0.7100	0.7200	0.7200	157,000
Oct 22, 2020	0.6600	0.7200	0.6200	0.7100	0.7100	280,300
Oct 21, 2020	0.5800	0.6800	0.5800	0.6700	0.6700	524,500
Oct 20, 2020	0.5800	0.5800	0.5600	0.5800	0.5800	98,100
Oct 19, 2020	0.6000	0.6000	0.5400	0.5700	0.5700	126,900
Oct 16, 2020	0.5300	0.6000	0.5300	0.5800	0.5800	228,700
Oct 15, 2020	0.5300	0.5400	0.4950	0.5400	0.5400	115,600
Oct 14, 2020	0.4850	0.5300	0.4500	0.5300	0.5300	188,300
Oct 13, 2020	0.5000	0.5000	0.4650	0.4900	0.4900	495,000
Oct 09, 2020	0.4500	0.5300	0.4450	0.4950	0.4950	335,600
Oct 08, 2020	0.4300	0.4450	0.4200	0.4450	0.4450	147,800
Oct 07, 2020	0.4200	0.4450	0.4200	0.4300	0.4300	106,300
Oct 06, 2020	0.4200	0.4500	0.4100	0.4300	0.4300	186,600
Oct 05, 2020	0.4350	0.4550	0.4150	0.4200	0.4200	95,400
Oct 02, 2020	0.4400	0.4400	0.4200	0.4250	0.4250	136,400
Oct 01, 2020	0.4750	0.4750	0.4300	0.4350	0.4350	194,700
Sep 30, 2020	0.4600	0.4600	0.4450	0.4550	0.4550	122,500
Sep 29, 2020	0.4600	0.4650	0.4400	0.4600	0.4600	78,800
Sep 28, 2020	0.4550	0.4800	0.4500	0.4500	0.4500	111,900
Sep 25, 2020	0.4800	0.4850	0.4500	0.4500	0.4500	184,000
Sep 24, 2020	0.4700	0.4850	0.4550	0.4600	0.4600	206,000
Sep 23, 2020	0.5600	0.5600	0.4550	0.4600	0.4600	311,800
Sep 22, 2020	0.4500	0.5900	0.4450	0.5400	0.5400	489,600
Sep 21, 2020	0.4750	0.4900	0.4400	0.4400	0.4400	408,900
Sep 18, 2020	0.5300	0.5400	0.4700	0.4950	0.4950	567,100
Sep 17, 2020	0.5500	0.5500	0.5200	0.5400	0.5400	100,400
Sep 16, 2020	0.5300	0.5500	0.5200	0.5500	0.5500	216,600
Sep 15, 2020	0.5400	0.5600	0.5300	0.5500	0.5500	191,200
Sep 14, 2020	0.5900	0.5900	0.5300	0.5500	0.5500	299,200
Sep 11, 2020	0.5800	0.5900	0.5500	0.5900	0.5900	138,600
Sep 10, 2020	0.5900	0.5900	0.5600	0.5900	0.5900	146,600
Sep 09, 2020	0.6100	0.6100	0.5500	0.5700	0.5700	331,600
Sep 08, 2020	0.5800	0.6200	0.5800	0.6100	0.6100	68,800
Sep 04, 2020	0.5900	0.6200	0.5900	0.5900	0.5900	282,600
Sep 03, 2020	0.6000	0.6000	0.5600	0.5700	0.5700	121,800
Sep 02, 2020	0.6000	0.6100	0.5900	0.6100	0.6100	142,000
Sep 01, 2020	0.6100	0.6100	0.5700	0.6000	0.6000	98,500
Aug 31, 2020	0.6500	0.6900	0.5900	0.6100	0.6100	344,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,821.75-24.25(-0.63%)

Dow Futures30,866.00-216.00(-0.69%)

Nasdaq Futures13,320.75-74.75(-0.56%)

PharmaCielo Ltd. (PCLO.V)

S&P Futures
3,821.75
-24.25(-0.63%)

Dow Futures
30,866.00
-216.00(-0.69%)

Nasdaq Futures
13,320.75
-74.75(-0.56%)