Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmacielo Ltd (OP: PCLOF )

0.1286 -0.0128 (-9.05%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.1287 0.1356 0.1287 0.1323 36,851 +0.01(+8.44%)
Apr 29, 2024 0.1146 0.1220 0.1146 0.1220 3,972 +0.01(+5.81%)
Apr 26, 2024 0.1115 0.1182 0.1115 0.1153 3,150 +0.00(+1.23%)
Apr 25, 2024 0.1139 0.1139 0.1139 0.1139 437 +0.00(+2.34%)
Apr 24, 2024 0.1105 0.1113 0.1105 0.1113 5,314 -0.01(-5.84%)
Apr 23, 2024 0.1227 0.1227 0.1182 0.1182 1,975 -0.01(-4.60%)
Apr 22, 2024 0.1280 0.1280 0.1230 0.1239 1,960 -0.00(-3.20%)
Apr 18, 2024 0.1280 0 -0.01(-8.11%)
Apr 16, 2024 0.1393 0 +0.00(+3.19%)
Apr 15, 2024 0.1475 0.1475 0.1350 0.1350 887 -0.02(-15.09%)
Apr 12, 2024 0.1802 0.1802 0.1590 0.1590 2,000 -0.02(-10.67%)
Apr 11, 2024 0.1580 0.1811 0.1580 0.1780 10,868 +0.00(+0.45%)
Apr 10, 2024 0.1772 0.1772 0.1772 0.1772 2,500 -0.02(-8.75%)
Apr 09, 2024 0.1942 0.1942 0.1942 0.1942 10,000 +0.01(+5.54%)
Apr 08, 2024 0.1840 0.1840 0.1840 0.1840 1,650 -0.01(-4.42%)
Apr 05, 2024 0.1948 0.1948 0.1925 0.1925 400 -0.01(-6.37%)
Apr 04, 2024 0.1796 0.2082 0.1796 0.2056 23,626 +0.03(+20.16%)
Apr 03, 2024 0.1691 0.1840 0.1691 0.1711 11,631 +0.00(+1.91%)
Apr 02, 2024 0.1691 0.1764 0.1679 0.1679 9,000 +0.02(+13.06%)
Apr 01, 2024 0.1351 0.1690 0.1351 0.1485 8,852 -0.02(-12.90%)
Mar 28, 2024 0.1501 0.1705 0.1350 0.1705 18,102 +0.02(+10.36%)
Mar 27, 2024 0.1410 0.1554 0.1410 0.1545 4,677 +0.00(+0.98%)
Mar 26, 2024 0.1316 0.1554 0.1310 0.1530 7,219 +0.03(+20.09%)
Mar 25, 2024 0.1300 0.1300 0.1210 0.1274 3,221 +0.00(+0.79%)
Mar 22, 2024 0.1160 0.1300 0.1110 0.1264 23,153 +0.01(+11.86%)
Mar 21, 2024 0.1064 0.1130 0.1064 0.1130 59,403 +0.02(+19.32%)
Mar 20, 2024 0.1019 0.1019 0.0947 0.0947 31,199 -0.00(-4.63%)
Mar 19, 2024 0.0981 0.1007 0.0981 0.0993 2,460 +0.00(+4.86%)
Mar 18, 2024 0.0983 0.1001 0.0947 0.0947 49,709 -0.01(-9.46%)
Mar 15, 2024 0.1046 0.1046 0.1046 0.1046 150 -0.00(-1.13%)
Mar 14, 2024 0.1058 0.1058 0.0970 0.1058 4,425 +0.00(+0.19%)
Mar 13, 2024 0.0953 0.1130 0.0801 0.1056 125,043 +0.00(+1.15%)
Mar 12, 2024 0.1000 0.1044 0.1000 0.1044 6,500 -0.00(-0.57%)
Mar 11, 2024 0.1071 0.1071 0.1050 0.1050 1,250 +0.00(+2.14%)
Mar 08, 2024 0.1062 0.1076 0.1000 0.1028 1,748 -0.00(-0.29%)
Mar 07, 2024 0.1063 0.1063 0.1031 0.1031 3,000 -0.01(-7.62%)
Mar 06, 2024 0.1116 0.1116 0.1116 0.1116 2,201 -0.00(-1.24%)
Mar 05, 2024 0.1179 0.1179 0.1130 0.1130 7,510 -0.00(-2.59%)
Mar 04, 2024 0.1194 0.1194 0.1160 0.1160 15,978 -0.01(-7.35%)
Mar 01, 2024 0.1252 0.1252 0.1252 0.1252 10,085 +0.00(+1.62%)
Feb 29, 2024 0.1232 0.1232 0.1232 0.1232 731 -0.00(-2.61%)
Feb 28, 2024 0.1193 0.1265 0.1130 0.1265 2,282 +0.00(+4.03%)
Feb 27, 2024 0.1172 0.1216 0.1172 0.1216 527 +0.00(+1.33%)
Feb 26, 2024 0.1242 0.1251 0.1200 0.1200 14,674 -0.01(-6.98%)
Feb 23, 2024 0.1290 0.1290 0.1290 0.1290 11,577 -0.00(-0.54%)
Feb 22, 2024 0.1297 0.1297 0.1297 0.1297 1,622 -0.00(-0.92%)
Feb 21, 2024 0.1210 0.1309 0.1210 0.1309 3,942 -0.00(-0.53%)
Feb 20, 2024 0.1318 0.1318 0.1316 0.1316 7,060 -0.01(-7.00%)
Feb 16, 2024 0.1372 0.1422 0.1372 0.1415 2,284 -0.00(-1.39%)
Feb 15, 2024 0.1480 0.1480 0.1435 0.1435 31,189 +0.01(+9.88%)
Feb 14, 2024 0.1268 0.1353 0.1190 0.1306 2,349 +0.00(+0.85%)
Feb 12, 2024 0.1295 80 -0.00(-0.46%)
Feb 09, 2024 0.1301 0.1301 0.1301 0.1301 200 +0.00(+0.23%)
Feb 08, 2024 0.1298 0.1298 0.1298 0.1298 565 -0.01(-8.07%)
Feb 07, 2024 0.1412 0.1412 0.1412 0.1412 100 +0.01(+6.65%)
Feb 06, 2024 0.1324 0.1324 0.1324 0.1324 100 +0.01(+4.25%)
Feb 05, 2024 0.1352 0.1352 0.1270 0.1270 2,814 -0.02(-14.13%)
Feb 02, 2024 0.1479 0.1479 0.1479 0.1479 1,935 -0.00(-1.00%)
Feb 01, 2024 0.1449 0.1596 0.1449 0.1494 2,891 +0.01(+8.73%)
Jan 31, 2024 0.1364 0.1402 0.1364 0.1374 863 -0.00(-0.65%)
Jan 26, 2024 0.1383 51 -0.00(-0.07%)
Jan 25, 2024 0.1384 0.1384 0.1384 0.1384 723 -0.01(-3.55%)
Jan 24, 2024 0.1435 0.1435 0.1435 0.1435 550 -0.01(-5.47%)
Jan 23, 2024 0.1469 0.1518 0.1465 0.1518 6,411 +0.01(+8.12%)
Jan 22, 2024 0.1439 0.1439 0.1404 0.1404 2,327 -0.00(-2.02%)
Jan 19, 2024 0.1406 0.1500 0.1395 0.1433 23,515 -0.02(-9.87%)
Jan 18, 2024 0.1599 0.1599 0.1590 0.1590 3,365 -0.01(-6.91%)
Jan 17, 2024 0.1630 0.1868 0.1630 0.1708 7,237 -0.02(-9.92%)
Jan 16, 2024 0.1799 0.1899 0.1659 0.1896 30,937 +0.01(+2.71%)
Jan 12, 2024 0.1846 0.1846 0.1846 0.1846 183 +0.00(+0.87%)
Jan 11, 2024 0.1769 0.1830 0.1769 0.1830 1,387 -0.01(-3.58%)
Jan 10, 2024 0.1908 0.1996 0.1870 0.1898 2,735 -0.01(-3.36%)
Jan 09, 2024 0.1885 0.2016 0.1825 0.1964 29,429 +0.01(+6.16%)
Jan 08, 2024 0.1556 0.1854 0.1556 0.1850 15,400 +0.02(+15.62%)
Jan 05, 2024 0.1750 0.1750 0.1600 0.1600 7,146 -0.00(-1.48%)
Jan 04, 2024 0.1500 0.1695 0.1500 0.1624 55,867 +0.02(+12.93%)
Jan 03, 2024 0.1566 0.1566 0.1438 0.1438 569 +0.01(+11.47%)
Dec 29, 2023 0.1290 0 +0.02(+14.26%)
Dec 28, 2023 0.0960 0.1258 0.0960 0.1129 15,532 +0.00(+1.16%)
Dec 27, 2023 0.1060 0.1161 0.1060 0.1116 22,226 -0.00(-1.85%)
Dec 26, 2023 0.1137 0.1137 0.1137 0.1137 945 +0.01(+6.26%)
Dec 22, 2023 0.1075 0.1142 0.1067 0.1070 26,266 -0.00(-2.64%)
Dec 21, 2023 0.1095 0.1106 0.1095 0.1099 2,230 -0.00(-0.81%)
Dec 20, 2023 0.1100 0.1200 0.0990 0.1108 36,091 +0.01(+5.52%)
Dec 19, 2023 0.1042 0.1066 0.1042 0.1050 25,200 -0.00(-1.78%)
Dec 18, 2023 0.1063 0.1176 0.1042 0.1069 5,216 -0.01(-12.02%)
Dec 15, 2023 0.1215 0.1215 0.1215 0.1215 251 +0.00(+3.49%)
Dec 14, 2023 0.1205 0.1206 0.1080 0.1174 9,376 -0.00(-0.17%)
Dec 13, 2023 0.1042 0.1176 0.1042 0.1176 24,996 +0.01(+8.29%)
Dec 12, 2023 0.1066 0.1103 0.1066 0.1086 2,800 -0.00(-1.27%)
Dec 11, 2023 0.1134 0.1183 0.1100 0.1100 8,150 -0.01(-5.17%)
Dec 08, 2023 0.1190 0.1193 0.1160 0.1160 24,150 -0.01(-7.50%)
Dec 07, 2023 0.1226 0.1254 0.1226 0.1254 8,064 -0.00(-0.63%)
Dec 06, 2023 0.1226 0.1318 0.1226 0.1262 32,172 -0.01(-7.34%)
Dec 05, 2023 0.1378 0.1378 0.1362 0.1362 717 +0.00(+3.10%)
Dec 04, 2023 0.1325 0.1366 0.1226 0.1321 15,957 -0.00(-0.60%)
Dec 01, 2023 0.1296 0.1338 0.1246 0.1329 10,750 +0.01(+8.31%)
Nov 30, 2023 0.1270 0.1270 0.1227 0.1227 2,800 -0.00(-0.89%)
Nov 29, 2023 0.1274 0.1274 0.1206 0.1238 43,700 -0.01(-5.57%)
Nov 28, 2023 0.1297 0.1346 0.1297 0.1311 15,946 -0.01(-6.82%)
Nov 27, 2023 0.1290 0.1407 0.1290 0.1407 700 -0.01(-3.56%)
Nov 22, 2023 0.1459 0 +0.01(+8.80%)
Nov 21, 2023 0.1401 0.1401 0.1341 0.1341 16,400 +0.00(+0.52%)
Nov 20, 2023 0.1300 0.1456 0.1300 0.1334 7,500 +0.00(+1.68%)
Nov 17, 2023 0.1271 0.1312 0.1271 0.1312 8,226 -0.00(-1.94%)
Nov 16, 2023 0.1400 0.1400 0.1323 0.1338 3,403 -0.00(-1.18%)
Nov 15, 2023 0.1346 0.1354 0.1346 0.1354 3,850 +0.01(+6.45%)
Nov 14, 2023 0.1264 0.1298 0.1242 0.1272 36,135 +0.00(+3.50%)
Nov 13, 2023 0.1267 0.1275 0.1229 0.1229 7,038 -0.00(-2.23%)
Nov 10, 2023 0.1257 0.1257 0.1257 0.1257 536 -0.00(-2.48%)
Nov 09, 2023 0.1296 0.1296 0.1263 0.1289 2,033 +0.00(+1.10%)
Nov 08, 2023 0.1290 0.1290 0.1275 0.1275 23,333 -0.00(-1.92%)
Nov 07, 2023 0.1399 0.1399 0.1300 0.1300 4,124 -0.00(-2.99%)
Nov 06, 2023 0.1340 0.1340 0.1340 0.1340 300 -0.01(-5.70%)
Nov 03, 2023 0.1400 0.1421 0.1313 0.1421 41,719 +0.00(+0.92%)
Nov 02, 2023 0.1408 0.1408 0.1408 0.1408 1,369 +0.00(+0.57%)
Nov 01, 2023 0.1400 0.1400 0.1400 0.1400 200 +0.00(+1.30%)
Oct 31, 2023 0.1320 0.1382 0.1320 0.1382 905 -0.02(-11.97%)
Oct 30, 2023 0.1464 0.1570 0.1352 0.1570 11,243 +0.02(+12.46%)
Oct 26, 2023 0.1396 0 -0.01(-7.79%)
Oct 25, 2023 0.1674 0.1674 0.1514 0.1514 1,361 -0.02(-12.79%)
Oct 24, 2023 0.1712 0.1736 0.1712 0.1736 2,226 +0.00(+1.05%)
Oct 23, 2023 0.1718 0.1718 0.1630 0.1718 25,619 +0.00(+0.00%)
Oct 20, 2023 0.1640 0.1718 0.1640 0.1718 1,862 -0.02(-8.81%)
Oct 19, 2023 0.1860 0.1946 0.1860 0.1884 477 +0.00(+1.29%)
Oct 18, 2023 0.1948 0.1948 0.1740 0.1860 25,962 +0.00(+0.00%)
Oct 17, 2023 0.1765 0.1971 0.1765 0.1860 17,005 +0.02(+11.24%)
Oct 16, 2023 0.1720 0.1720 0.1672 0.1672 15,100 -0.00(-2.51%)
Oct 13, 2023 0.1715 0.1715 0.1715 0.1715 300 +0.02(+10.29%)
Oct 12, 2023 0.1800 0.1800 0.1520 0.1555 15,391 -0.02(-11.14%)
Oct 11, 2023 0.1579 0.1750 0.1579 0.1750 24,100 +0.02(+16.67%)
Oct 10, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+2.04%)
Oct 09, 2023 0.1350 0.1470 0.1350 0.1470 664 +0.00(+0.00%)
Oct 06, 2023 0.1470 0.1470 0.1470 0.1470 200 +0.01(+8.01%)
Oct 04, 2023 0.1361 1 +0.00(+1.64%)
Oct 03, 2023 0.1339 0.1454 0.1339 0.1339 1,156 -0.01(-8.35%)
Sep 29, 2023 0.1461 0 +0.00(+2.74%)
Sep 28, 2023 0.1489 0.1489 0.1415 0.1422 10,618 +0.00(+3.04%)
Sep 27, 2023 0.1368 0.1458 0.1234 0.1380 5,029 +0.01(+3.84%)
Sep 26, 2023 0.1311 0.1329 0.1311 0.1329 3,671 -0.01(-5.74%)
Sep 22, 2023 0.1410 37 -0.01(-9.27%)
Sep 21, 2023 0.1620 0.1620 0.1554 0.1554 12,012 -0.02(-10.69%)
Sep 20, 2023 0.1740 0.1740 0.1740 0.1740 2,000 -0.01(-3.33%)
Sep 19, 2023 0.2200 0.2200 0.1800 0.1800 29,519 -0.02(-10.98%)
Sep 18, 2023 0.1825 0.2100 0.1808 0.2022 118,800 +0.01(+5.04%)
Sep 15, 2023 0.1700 0.1933 0.1700 0.1925 22,151 +0.00(+0.79%)
Sep 14, 2023 0.1599 0.1915 0.1528 0.1910 107,601 +0.04(+26.57%)
Sep 13, 2023 0.1500 0.1509 0.1499 0.1509 64,000 +0.01(+6.27%)
Sep 12, 2023 0.1473 0.1473 0.1420 0.1420 27,300 -0.02(-11.25%)
Sep 11, 2023 0.1240 0.1600 0.1240 0.1600 26,368 +0.02(+15.77%)
Sep 08, 2023 0.1335 0.1382 0.1335 0.1382 3,100 +0.03(+23.50%)
Sep 07, 2023 0.1211 0.1211 0.1119 0.1119 2,477 -0.01(-7.60%)
Sep 06, 2023 0.1281 0.1281 0.1211 0.1211 6,589 -0.01(-6.85%)
Sep 05, 2023 0.1300 0.1300 0.1300 0.1300 5,652 -0.00(-2.69%)
Sep 01, 2023 0.1211 0.1400 0.1211 0.1336 32,700 -0.00(-0.52%)
Aug 31, 2023 0.1300 0.1400 0.1261 0.1343 112,977 +0.01(+5.91%)
Aug 30, 2023 0.1268 0.1268 0.1268 0.1268 1,006 +0.01(+6.11%)
Aug 29, 2023 0.1195 0.1195 0.1195 0.1195 208 -0.00(-0.42%)
Aug 28, 2023 0.1030 0.1200 0.1030 0.1200 5,843 +0.01(+4.90%)
Aug 25, 2023 0.1000 0.1154 0.1000 0.1144 71,100 +0.01(+6.92%)
Aug 24, 2023 0.0983 0.1070 0.0973 0.1070 30,025 +0.02(+18.89%)
Aug 23, 2023 0.0889 0.0900 0.0889 0.0900 37,214 +0.01(+8.04%)
Aug 21, 2023 0.0833 11 -0.00(-4.91%)
Aug 18, 2023 0.0906 0.0906 0.0876 0.0876 4,637 -0.00(-0.57%)
Aug 17, 2023 0.0882 0.0968 0.0881 0.0881 6,731 -0.01(-8.70%)
Aug 16, 2023 0.0905 0.0965 0.0905 0.0965 3,550 +0.00(+4.44%)
Aug 15, 2023 0.0944 0.1005 0.0924 0.0924 3,050 -0.01(-10.90%)
Aug 14, 2023 0.1037 0.1037 0.1037 0.1037 1,000 +0.01(+7.24%)
Aug 11, 2023 0.0951 0.0967 0.0951 0.0967 1,940 +0.01(+5.80%)
Aug 10, 2023 0.0950 0.0970 0.0914 0.0914 17,400 -0.01(-6.06%)
Aug 09, 2023 0.1036 0.1054 0.0973 0.0973 15,423 -0.01(-9.91%)
Aug 08, 2023 0.1111 0.1111 0.1037 0.1080 40,365 -0.01(-6.49%)
Aug 07, 2023 0.1090 0.1155 0.1090 0.1155 7,750 +0.00(+1.23%)
Aug 04, 2023 0.1141 0.1141 0.1141 0.1141 1,500 +0.00(+2.61%)
Aug 02, 2023 0.1112 0 -0.00(-1.51%)
Aug 01, 2023 0.1152 0.1152 0.1129 0.1129 13,970 +0.00(+0.00%)
Jul 27, 2023 0.1129 50 -0.00(-2.67%)
Jul 24, 2023 0.1160 0 -0.00(-3.33%)
Jul 21, 2023 0.1130 0.1200 0.1130 0.1200 9,978 +0.01(+5.08%)
Jul 20, 2023 0.1129 0.1155 0.1129 0.1142 65,063 -0.00(-1.47%)
Jul 19, 2023 0.1181 0.1234 0.1157 0.1159 17,002 -0.00(-3.17%)
Jul 18, 2023 0.1172 0.1197 0.1162 0.1197 2,105 +0.00(+3.64%)
Jul 17, 2023 0.1224 0.1248 0.1129 0.1155 34,950 -0.01(-9.70%)
Jul 13, 2023 0.1279 0 -0.00(-0.23%)
Jul 12, 2023 0.1368 0.1368 0.1282 0.1282 1,504 -0.01(-4.11%)
Jul 11, 2023 0.1360 0.1360 0.1337 0.1337 1,180 -0.00(-2.90%)
Jul 10, 2023 0.1420 0.1420 0.1359 0.1377 13,575 -0.01(-6.96%)
Jul 07, 2023 0.1478 0.1480 0.1420 0.1480 91,447 +0.00(+2.42%)
Jul 06, 2023 0.1450 0.1485 0.1420 0.1445 15,800 -0.00(-0.41%)
Jul 05, 2023 0.1500 0.1536 0.1451 0.1451 2,335 +0.00(+1.82%)
Jul 03, 2023 0.1479 0.1479 0.1403 0.1425 115,000 -0.01(-4.94%)
Jun 30, 2023 0.1559 0.1559 0.1499 0.1499 713 -0.00(-0.07%)
Jun 29, 2023 0.1644 0.1644 0.1500 0.1500 8,900 -0.01(-6.72%)
Jun 28, 2023 0.1544 0.1719 0.1460 0.1608 4,570 +0.01(+6.42%)
Jun 27, 2023 0.1540 0.1592 0.1511 0.1511 30,198 -0.02(-11.64%)
Jun 26, 2023 0.1583 0.1710 0.1583 0.1710 361 +0.00(+2.76%)
Jun 23, 2023 0.1684 0.1684 0.1664 0.1664 701 +0.00(+2.59%)
Jun 22, 2023 0.1785 0.1785 0.1600 0.1622 35,506 -0.00(-1.70%)
Jun 21, 2023 0.1720 0.1720 0.1650 0.1650 3,550 -0.01(-4.07%)
Jun 20, 2023 0.1800 0.1800 0.1610 0.1720 21,714 +0.01(+3.06%)
Jun 16, 2023 0.1700 0.1700 0.1669 0.1669 200 -0.02(-9.64%)
Jun 15, 2023 0.1830 0.1847 0.1774 0.1847 91,565 +0.04(+30.07%)
May 08, 2023 0.1310 0.1468 0.1310 0.1420 7,500 -0.01(-3.40%)
May 05, 2023 0.1497 0.1497 0.1440 0.1470 20,916 +0.01(+4.93%)
May 04, 2023 0.1350 0.1401 0.1350 0.1401 338 -0.01(-4.04%)
May 03, 2023 0.1460 0.1460 0.1400 0.1460 27,000 +0.01(+4.21%)
May 02, 2023 0.1508 0.1508 0.1401 0.1401 20,833 -0.01(-7.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.