Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

PharmaCielo Ltd. (PCLOF)

Compare
0.0490
+0.0001
+(0.31%)
As of April 10 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.04880.04880.04880.04900.0490100
Apr 9, 20250.04300.06000.04300.06000.0600900
Apr 8, 20250.05000.05000.05000.05000.05004,100
Apr 7, 20250.04400.04400.04400.04400.0440200
Apr 4, 20250.03900.05600.03900.05600.056019,000
Apr 3, 20250.04300.04300.04300.04300.0430-
Apr 2, 20250.04300.04300.04300.04300.04301,000
Apr 1, 20250.04800.05600.04800.05600.05603,900
Mar 31, 20250.04000.04000.04000.04000.0400-
Mar 28, 20250.02800.04000.02800.04000.04004,400
Mar 27, 20250.02800.02800.02400.02800.0280214,700
Mar 26, 20250.03400.03400.03400.03400.03404,000
Mar 25, 20250.03400.03800.03400.03600.036021,500
Mar 24, 20250.03700.03700.03500.03500.035011,100
Mar 21, 20250.03900.03900.03900.03900.0390-
Mar 20, 20250.04300.04300.03900.03900.03902,400
Mar 19, 20250.04700.04700.04700.04700.0470-
Mar 18, 20250.04100.04700.04100.04700.04702,700
Mar 17, 20250.04700.04700.04700.04700.0470200
Mar 14, 20250.04800.04800.04800.04800.0480-
Mar 13, 20250.04800.04800.04800.04800.0480-
Mar 12, 20250.04800.04800.04800.04800.0480-
Mar 11, 20250.04800.04800.04800.04800.0480-
Mar 10, 20250.04800.04800.04800.04800.0480200
Mar 7, 20250.05500.05500.05500.05500.0550400
Mar 6, 20250.05700.05700.05700.05700.05701,000
Mar 5, 20250.05500.06100.05500.06100.0610300
Mar 4, 20250.05900.05900.05900.05900.0590-
Mar 3, 20250.05100.05900.05100.05900.05902,000
Feb 28, 20250.05800.05800.05600.05600.056012,000
Feb 27, 20250.05300.05300.04400.04400.04403,100
Feb 26, 20250.04400.04400.04400.04400.0440300
Feb 25, 20250.04600.04700.04500.04500.0450700
Feb 24, 20250.05000.05800.04400.05700.05705,400
Feb 21, 20250.05400.05700.05000.05000.05006,600
Feb 20, 20250.05500.05500.05500.05500.0550-
Feb 19, 20250.05500.05900.05500.05500.05501,900
Feb 18, 20250.05700.05700.05700.05700.0570-
Feb 14, 20250.05700.05700.05700.05700.0570-
Feb 13, 20250.05700.05700.05700.05700.0570-
Feb 12, 20250.05700.05700.05700.05700.0570-
Feb 11, 20250.05200.05700.05100.05700.0570700
Feb 10, 20250.05000.05800.05000.05400.05404,000
Feb 7, 20250.05800.06000.05800.06000.06003,400
Feb 6, 20250.06200.06200.06200.06200.06203,300
Feb 5, 20250.05400.05400.05400.05400.0540300
Feb 4, 20250.06000.06000.06000.06000.0600-
Feb 3, 20250.05700.06000.05500.06000.06009,000
Jan 31, 20250.06000.06000.05900.05900.0590400
Jan 30, 20250.06700.06700.06700.06700.06701,000
Jan 29, 20250.05800.05800.05800.05800.0580-
Jan 28, 20250.05800.05800.05800.05800.05801,000
Jan 27, 20250.06400.06400.06400.06400.0640100
Jan 24, 20250.07000.07000.07000.07000.0700-
Jan 23, 20250.07000.07000.06900.07000.07007,100
Jan 22, 20250.07200.07200.06700.06700.067052,400
Jan 21, 20250.07200.07200.06800.06900.0690500
Jan 17, 20250.06800.06800.06800.06800.0680-
Jan 16, 20250.06800.06800.06800.06800.0680200
Jan 15, 20250.07200.07200.07200.07200.0720200
Jan 14, 20250.06100.07300.06100.07300.07302,800
Jan 13, 20250.06500.06500.06500.06500.0650-
Jan 10, 20250.07100.07100.06100.06500.06506,500
Jan 8, 20250.05400.06400.05400.06400.06401,800
Jan 7, 20250.06400.06400.06000.06000.0600500
Jan 6, 20250.05400.06100.05400.06100.06105,300
Jan 3, 20250.05800.05800.05800.05800.0580600
Jan 2, 20250.05300.05700.04400.05700.05705,800
Dec 31, 20240.05100.05600.05100.05200.05203,800
Dec 30, 20240.05200.05400.05200.05400.05405,400
Dec 27, 20240.05900.05900.04900.05800.058020,300
Dec 26, 20240.06200.06200.05400.05900.05901,700
Dec 24, 20240.05700.05700.05700.05700.0570100
Dec 23, 20240.05800.05800.05500.05800.05801,400
Dec 20, 20240.05700.05700.05500.05500.0550500
Dec 19, 20240.05800.06100.05800.06100.06102,500
Dec 18, 20240.06100.06100.06100.06100.06102,100
Dec 17, 20240.06100.06800.06100.06800.068022,700
Dec 16, 20240.06900.07000.06900.07000.07004,500
Dec 13, 20240.06300.07100.06300.07100.07106,900
Dec 12, 20240.06700.07000.06400.06800.068043,600
Dec 11, 20240.09200.09200.07100.07700.077013,800
Dec 10, 20240.09800.11000.09800.10700.10709,400
Dec 9, 20240.07600.09800.07600.09800.098015,400
Dec 6, 20240.08100.08400.08100.08400.08405,100
Dec 5, 20240.07300.08000.06900.07700.077010,200
Dec 4, 20240.06300.06300.06300.06300.06305,700
Dec 3, 20240.06200.06200.06200.06200.0620400
Dec 2, 20240.06100.06600.05600.06600.066010,500
Nov 29, 20240.05800.06300.05800.06300.06302,200
Nov 27, 20240.04500.05300.04500.05300.0530200
Nov 26, 20240.05200.05200.05200.05200.0520300
Nov 25, 20240.06000.06000.05200.05300.05304,200
Nov 22, 20240.06400.06400.06400.06400.0640800
Nov 21, 20240.06100.06100.06100.06100.0610300
Nov 20, 20240.06200.06200.06200.06200.0620300
Nov 19, 20240.05200.07400.05200.07400.074013,000
Nov 18, 20240.05600.06100.05000.06000.060010,400
Nov 15, 20240.05300.05300.05300.05300.0530100
Nov 14, 20240.05200.05200.05200.05200.0520500
Nov 13, 20240.05800.05800.05600.05600.05602,500
Nov 12, 20240.05800.05800.05600.05600.05601,600
Nov 11, 20240.06200.06300.05700.05700.057018,400
Nov 8, 20240.08900.08900.05800.06000.060010,100
Nov 7, 20240.05800.05800.05800.05800.05801,000
Nov 6, 20240.06000.06000.05800.05800.058019,200
Nov 5, 20240.06800.06800.06300.06300.063057,000
Nov 4, 20240.06100.06400.06000.06200.062062,500
Nov 1, 20240.07100.07600.06500.07600.076023,800
Oct 31, 20240.07300.07300.07300.07300.0730-
Oct 30, 20240.06000.08700.06000.07300.07303,300
Oct 29, 20240.10000.10000.10000.10000.1000-
Oct 28, 20240.10000.10000.10000.10000.1000300
Oct 25, 20240.09300.10100.08700.10100.101020,600
Oct 24, 20240.07300.08400.07300.08400.08403,200
Oct 23, 20240.06900.07200.06900.07200.072018,000
Oct 22, 20240.06500.07000.06500.06500.065048,200
Oct 21, 20240.06800.06800.06800.06800.06801,000
Oct 18, 20240.07000.07600.07000.07600.0760800
Oct 17, 20240.07100.07600.06500.06500.065055,600
Oct 16, 20240.08800.08800.07900.07900.079010,800
Oct 15, 20240.10300.10300.08400.08400.08402,600
Oct 14, 20240.09800.09800.09800.09800.0980-
Oct 11, 20240.06500.09800.06500.09800.098016,700
Oct 10, 20240.09500.10000.09200.09200.09202,600
Oct 9, 20240.10300.10300.10300.10300.1030400
Oct 8, 20240.10200.10200.09200.10200.102013,100
Oct 7, 20240.08500.10200.08500.09700.09705,600
Oct 4, 20240.10100.10100.10000.10100.101015,200
Oct 3, 20240.10700.10700.10400.10400.10401,700
Oct 2, 20240.10900.10900.10900.10900.1090-
Oct 1, 20240.15000.15000.10900.10900.10908,400
Sep 30, 20240.13400.13400.13400.13400.13403,000
Sep 27, 20240.12600.15000.12600.15000.150015,700
Sep 26, 20240.11700.13800.11700.13800.13803,800
Sep 25, 20240.11300.12000.11300.12000.120029,400
Sep 24, 20240.08300.09000.08300.09000.09002,300
Sep 23, 20240.09000.10200.09000.09500.095031,500
Sep 20, 20240.06400.06400.06400.06400.0640-
Sep 19, 20240.06400.06400.06400.06400.0640200
Sep 18, 20240.08300.08300.08200.08200.08207,000
Sep 17, 20240.08900.08900.08500.08500.085011,500
Sep 16, 20240.08400.08400.08400.08400.0840-
Sep 13, 20240.06300.08400.06300.08400.08403,600
Sep 12, 20240.06300.06300.06300.06300.0630700
Sep 11, 20240.06600.06600.06600.06600.06601,300
Sep 10, 20240.06800.07500.06700.07500.07505,100
Sep 9, 20240.07500.07600.06700.06700.067024,400
Sep 6, 20240.07600.07600.07600.07600.0760-
Sep 5, 20240.07600.07600.07600.07600.0760100
Sep 4, 20240.07600.07600.07600.07600.0760-
Sep 3, 20240.06300.07600.06300.07600.0760700
Aug 30, 20240.07000.07000.06900.06900.069048,600
Aug 29, 20240.09800.09800.07600.07600.076022,600
Aug 28, 20240.09800.09800.09000.09000.090015,500
Aug 27, 20240.09200.10000.09200.10000.10001,200
Aug 26, 20240.10000.10000.10000.10000.1000200
Aug 23, 20240.08400.08400.07600.07600.0760800
Aug 22, 20240.09300.09300.09300.09300.0930200
Aug 21, 20240.09300.09300.09300.09300.093013,000
Aug 20, 20240.09000.09000.08800.09000.09007,500
Aug 19, 20240.10700.12000.09400.09400.094029,700
Aug 16, 20240.08600.10700.08300.10700.10704,700
Aug 15, 20240.08000.09000.08000.09000.09002,500
Aug 14, 20240.09200.09200.09200.09200.092010,000
Aug 13, 20240.09700.09700.09700.09700.09704,000
Aug 12, 20240.08400.08400.08400.08400.0840200
Aug 9, 20240.08000.09700.08000.09100.091019,800
Aug 8, 20240.09600.10000.07600.08000.080029,000
Aug 7, 20240.08300.09300.08300.09300.09304,100
Aug 6, 20240.09400.09400.09400.09400.0940200
Aug 5, 20240.06300.09200.06300.09200.09208,300
Aug 2, 20240.08300.08300.08300.08300.0830200
Aug 1, 20240.09900.10500.09900.10500.10501,300
Jul 31, 20240.10000.10000.10000.10000.1000-
Jul 30, 20240.09600.10000.08600.10000.10005,900
Jul 29, 20240.09300.09600.09300.09600.09605,600
Jul 26, 20240.12400.12400.12400.12400.124015,000
Jul 25, 20240.12400.12400.12400.12400.1240-
Jul 24, 20240.09800.12400.09800.12400.12408,000
Jul 23, 20240.10700.10700.10700.10700.1070-
Jul 22, 20240.09000.11300.09000.10700.10701,600
Jul 19, 20240.12000.15000.09000.10500.105018,000
Jul 18, 20240.12000.12000.10500.10500.10506,000
Jul 17, 20240.11600.11600.10500.10500.105012,000
Jul 16, 20240.11600.11600.11200.11200.11201,900
Jul 15, 20240.11600.11600.11600.11600.11606,400
Jul 12, 20240.11200.11200.11200.11200.1120-
Jul 11, 20240.11200.11200.11200.11200.1120800
Jul 10, 20240.12100.12100.11200.11200.11206,600
Jul 9, 20240.14100.14100.14100.14100.141012,100
Jul 8, 20240.11200.14100.11200.14100.1410700
Jul 5, 20240.11200.11200.11200.11200.1120400
Jul 3, 20240.11500.11500.11500.11500.11502,500
Jul 2, 20240.14100.14100.14100.14100.14101,000
Jul 1, 20240.14100.14100.14100.14100.14102,000
Jun 28, 20240.11200.11200.11200.11200.1120-
Jun 27, 20240.11200.11200.11200.11200.1120-
Jun 26, 20240.11200.16600.11200.11200.11201,900
Jun 25, 20240.13100.13100.13100.13100.1310800
Jun 24, 20240.13300.13300.13300.13300.13301,000
Jun 21, 20240.15000.15000.15000.15000.1500-
Jun 20, 20240.18500.18500.15000.15000.15004,100
Jun 18, 20240.11200.16600.11200.16600.16601,600
Jun 17, 20240.11200.11200.11200.11200.11201,100
Jun 14, 20240.16600.16600.11200.11200.112013,500
Jun 13, 20240.14000.14000.14000.14000.140030,000
Jun 12, 20240.16600.16600.16600.16600.1660100
Jun 11, 20240.11200.16600.11200.16600.16602,800
Jun 10, 20240.16600.16600.16600.16600.1660100
Jun 7, 20240.13300.13300.13300.13300.13302,700
Jun 6, 20240.16900.22000.11200.22000.22007,600
Jun 5, 20240.16900.16900.16900.16900.1690-
Jun 4, 20240.16900.16900.16900.16900.16902,000
Jun 3, 20240.11200.14100.11200.11200.11202,800
May 31, 20240.14100.14100.14100.14100.14101,100
May 30, 20240.16900.16900.16900.16900.1690200
May 29, 20240.16900.18000.16900.18000.18002,500
May 28, 20240.16900.16900.16900.16900.1690500
May 24, 20240.11200.11200.11200.11200.1120100
May 23, 20240.11200.11200.11200.11200.1120-
May 22, 20240.11200.11200.11200.11200.11209,000
May 21, 20240.16900.16900.16900.16900.1690200
May 20, 20240.13100.14100.13100.14100.14103,600
May 17, 20240.11200.11200.11200.11200.11201,000
May 16, 20240.12900.13200.12900.13200.13201,600
May 15, 20240.11200.13100.11200.13100.1310500
May 14, 20240.13100.13100.13100.13100.13101,700
May 13, 20240.14500.14500.14500.14500.1450600
May 10, 20240.12900.12900.12900.12900.12901,000
May 9, 20240.11200.14100.11200.14100.14103,700
May 8, 20240.14300.15000.14300.15000.15005,300
May 7, 20240.11200.11700.11200.11700.117015,200
May 6, 20240.11700.12400.11700.12400.12407,500
May 3, 20240.12300.12600.12300.12300.123010,400
May 2, 20240.13300.13300.12900.12900.129041,000
May 1, 20240.12500.12800.12200.12800.12805,500
Apr 30, 20240.12900.13600.12900.13200.132036,900
Apr 29, 20240.11500.12200.11500.12200.12204,000
Apr 26, 20240.11200.11800.11200.11500.11503,200
Apr 25, 20240.11400.11400.11400.11400.1140400
Apr 24, 20240.11100.11100.11100.11100.11105,300
Apr 23, 20240.12300.12300.11800.11800.11802,000
Apr 22, 20240.12300.12800.12300.12400.12402,000
Apr 19, 20240.12800.12800.12800.12800.1280-
Apr 18, 20240.13000.13000.12600.12800.12809,300
Apr 17, 20240.13900.13900.13900.13900.1390-
Apr 16, 20240.13500.13900.13500.13900.13906,200
Apr 15, 20240.14800.14800.13500.13500.1350900
Apr 12, 20240.18000.18000.15900.15900.15902,000
Apr 11, 20240.15800.18100.15800.17800.178010,900

Related Tickers

CANQF CanaQuest Medical Corp.
0.0188
0.00%
 
NOBDF North Bud Farms Inc.
0.0000
0.00%
 
CNADF CanadaBis Capital Inc.
0.0625
0.00%
 
XTXXF Adastra Holdings Ltd.
0.0378
0.00%
 
RAMM.CN RAMM Pharma Corp.
0.0150
0.00%
 
TLRY.VI Tilray Brands, Inc.
0.4220
-4.09%
 
VIBEF Vibe Growth Corporation
0.0500
+27.88%
 
HYEX Healthy Extracts Inc.
3.2400
0.00%
 
ETRGF Entourage Health Corp.
0.0040
+14.29%
 
FLWPF THE FLOWR CORPORATION
0.0190
0.00%