PharmaCielo Ltd. (PCLO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.0500-0.2500 (-19.23%)

As of 2:26PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2020	1.2900	1.2900	1.0300	1.0500	1.0500	540,039
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
Aug 28, 2020	0.6200	0.6800	0.6000	0.6800	0.6800	270,000
Aug 27, 2020	0.5800	0.6200	0.5700	0.6200	0.6200	119,000
Aug 26, 2020	0.6100	0.6100	0.5600	0.5700	0.5700	196,300
Aug 25, 2020	0.6200	0.6300	0.6000	0.6200	0.6200	59,800
Aug 24, 2020	0.6400	0.6600	0.6100	0.6300	0.6300	139,200
Aug 21, 2020	0.6300	0.6800	0.6300	0.6400	0.6400	211,900
Aug 20, 2020	0.6600	0.6600	0.6300	0.6400	0.6400	92,000
Aug 19, 2020	0.6400	0.6700	0.6300	0.6700	0.6700	206,000
Aug 18, 2020	0.5900	0.6450	0.5800	0.6400	0.6400	374,300
Aug 17, 2020	0.6300	0.6600	0.5700	0.5800	0.5800	197,800
Aug 14, 2020	0.7300	0.7400	0.5900	0.6100	0.6100	496,600
Aug 13, 2020	0.5900	0.7400	0.5800	0.7300	0.7300	306,800
Aug 12, 2020	0.6100	0.6100	0.5600	0.6000	0.6000	176,800
Aug 11, 2020	0.6000	0.6000	0.5700	0.6000	0.6000	90,600
Aug 10, 2020	0.6200	0.6300	0.5800	0.5800	0.5800	251,200
Aug 07, 2020	0.6200	0.6300	0.5900	0.6100	0.6100	162,900
Aug 06, 2020	0.5200	0.6200	0.5200	0.6200	0.6200	273,900
Aug 05, 2020	0.5700	0.5800	0.5200	0.5500	0.5500	336,800
Aug 04, 2020	0.6100	0.6100	0.5700	0.5800	0.5800	265,200
Jul 31, 2020	0.5900	0.6200	0.5800	0.5800	0.5800	90,100
Jul 30, 2020	0.5900	0.6100	0.5700	0.6100	0.6100	164,300
Jul 29, 2020	0.5900	0.6200	0.5700	0.6000	0.6000	160,800
Jul 28, 2020	0.5900	0.6000	0.5700	0.5800	0.5800	176,100
Jul 27, 2020	0.6200	0.6200	0.5700	0.5800	0.5800	133,200
Jul 24, 2020	0.6500	0.6500	0.6100	0.6100	0.6100	149,300
Jul 23, 2020	0.6100	0.6500	0.5900	0.6500	0.6500	249,600
Jul 22, 2020	0.6400	0.6400	0.6000	0.6000	0.6000	176,300
Jul 21, 2020	0.6400	0.6400	0.6100	0.6100	0.6100	132,800
Jul 20, 2020	0.6600	0.6700	0.6400	0.6400	0.6400	85,500
Jul 17, 2020	0.6700	0.6700	0.6500	0.6700	0.6700	95,900
Jul 16, 2020	0.6700	0.6800	0.6500	0.6700	0.6700	35,700
Jul 15, 2020	0.6600	0.6600	0.6400	0.6600	0.6600	100,300
Jul 14, 2020	0.6900	0.6900	0.6500	0.6600	0.6600	53,300
Jul 13, 2020	0.6900	0.7000	0.6400	0.6700	0.6700	217,100
Jul 10, 2020	0.6700	0.7000	0.6000	0.6900	0.6900	261,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,673.54+51.91(+1.43%)

Dow 3029,911.25+272.61(+0.92%)

Nasdaq12,388.86+190.13(+1.56%)

PharmaCielo Ltd. (PCLO.V)

S&P 500
3,673.54
+51.91(+1.43%)

Dow 30
29,911.25
+272.61(+0.92%)

Nasdaq
12,388.86
+190.13(+1.56%)