PharmaCielo Ltd (PK) (PCLOF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00666 | 7.51269035533 | 0.08865 | 0.1019 | 0.0635 | 6213 | 0.0832878 | CS |
| 4 | -0.004878 | -4.86884656845 | 0.100188 | 0.1019 | 0.0633 | 9511 | 0.07477425 | CS |
| 12 | -0.04559 | -32.3562810504 | 0.1409 | 0.1499 | 0.0632 | 7690 | 0.09138742 | CS |
| 26 | -0.02569 | -21.2314049587 | 0.121 | 0.22 | 0.0632 | 6967 | 0.11815242 | CS |
| 52 | -0.03579 | -27.299771167 | 0.1311 | 0.22 | 0.0632 | 9824 | 0.12767457 | CS |
| 156 | -0.87219 | -90.1488372093 | 0.9675 | 1.15 | 0.0632 | 16593 | 0.40140709 | CS |
| 260 | -2.22469 | -95.8918103448 | 2.32 | 2.94 | 0.0632 | 34586 | 0.89315855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867620 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1726781220 | 0.0635 | -0.01814 | -22.22 | 0.0635 | 0.0635 | 0.0635 | 150 |
| 1726694460 | 0.08164 | -0.00291 | -3.44 | 0.0826 | 0.0826 | 0.08164 | 7000 |
| 1726608240 | 0.08455 | 0.00105 | 1.26 | 0.08865 | 0.08865 | 0.08455 | 11490 |
| 1726522140 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1726262940 | 0.0835 | 0.0202 | 31.91 | 0.0633 | 0.0835 | 0.0633 | 3621 |
| 1726176540 | 0.0633 | -0.0031 | -4.67 | 0.0633 | 0.0633 | 0.0633 | 700 |
| 1726090140 | 0.0664 | -0.0083 | -11.11 | 0.0663 | 0.0664 | 0.0663 | 1332 |
| 1726003500 | 0.0747 | 0.0077 | 11.49 | 0.06795 | 0.0747 | 0.0671 | 5104 |
| 1725917160 | 0.067 | -0.0087 | -11.49 | 0.07545 | 0.076 | 0.067 | 24384 |
| 1725657840 | 0.0757 | 0 | 0.00 | 0.0757 | 0.0757 | 0.0757 | 0 |
| 1725571440 | 0.0757 | 0 | 0.00 | 0.0757 | 0.0757 | 0.0757 | 100 |
| 1725485280 | 0.0757 | 0 | 0.00 | 0.0757 | 0.0757 | 0.0757 | 0 |
| 1725398880 | 0.0757 | 0.0068 | 9.87 | 0.0633 | 0.0757 | 0.0633 | 687 |
| 1725053340 | 0.0689 | -0.0072 | -9.46 | 0.0701 | 0.07015 | 0.0689 | 48593 |
| 1724966400 | 0.0761 | -0.0141 | -15.63 | 0.09805 | 0.09805 | 0.0761 | 22625 |
| 1724880360 | 0.0902 | -0.0098 | -9.80 | 0.09805 | 0.09805 | 0.0902 | 15525 |
| 1724794080 | 0.1 | -0.000188 | -0.19 | 0.0916 | 0.1 | 0.0916 | 1200 |
| 1724707740 | 0.100188 | 0.024088 | 31.65 | 0.100188 | 0.100188 | 0.100188 | 150 |
| 1724448480 | 0.0761 | -0.0169 | -18.17 | 0.0839 | 0.0839 | 0.0761 | 800 |
| 1724362140 | 0.093 | -0.00045 | -0.48 | 0.093 | 0.093 | 0.093 | 174 |
| 1724275380 | 0.09345 | 0.00345 | 3.83 | 0.09345 | 0.09345 | 0.09345 | 13011 |
| 1724188800 | 0.09 | -0.0036 | -3.85 | 0.0904 | 0.0904 | 0.088004 | 7500 |
| 1724102880 | 0.0936 | -0.01345 | -12.56 | 0.1071 | 0.12 | 0.0936 | 29721 |
| 1723843740 | 0.10705 | 0.01705 | 18.94 | 0.0857 | 0.10705 | 0.0832 | 4670 |
| 1723756860 | 0.09 | -0.0016 | -1.75 | 0.08 | 0.09 | 0.08 | 2491 |
| 1723670820 | 0.0916 | -0.0054 | -5.57 | 0.0916 | 0.0916 | 0.0916 | 10000 |
| 1723584360 | 0.097 | 0.0134001 | 16.03 | 0.097 | 0.097 | 0.097 | 4000 |
| 1723497900 | 0.0835999 | -0.00715 | -7.88 | 0.0835999 | 0.0835999 | 0.0835999 | 175 |
| 1723238400 | 0.09075 | 0.01075 | 13.44 | 0.080036 | 0.09705 | 0.080036 | 19825 |
| 1723152000 | 0.08 | -0.0133 | -14.26 | 0.096 | 0.1 | 0.07611 | 29030 |
| 1723065720 | 0.0932999 | -0.000842 | -0.89 | 0.0828 | 0.0932999 | 0.0828 | 4100 |
| 1722979800 | 0.094142 | 0.002492 | 2.72 | 0.094142 | 0.094142 | 0.094142 | 200 |
| 1722893340 | 0.09165 | 0.0087 | 10.49 | 0.0632 | 0.09165 | 0.0632 | 8315 |
| 1722634140 | 0.08295 | -0.02205 | -21.00 | 0.08295 | 0.08295 | 0.08295 | 150 |
| 1722547620 | 0.105 | 0.005 | 5.00 | 0.099 | 0.105 | 0.099 | 1250 |
| 1722461220 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1722374820 | 0.1 | 0.004275 | 4.47 | 0.0958 | 0.1 | 0.0859 | 5863 |
| 1722288180 | 0.095725 | -0.027875 | -22.55 | 0.0925 | 0.095725 | 0.0925 | 5595 |
| 1722029100 | 0.1236 | -5.0E-5 | -0.04 | 0.1236 | 0.1236 | 0.1236 | 15000 |
| 1721942880 | 0.12365 | 0 | 0.00 | 0.12365 | 0.12365 | 0.12365 | 0 |
| 1721856480 | 0.12365 | 0.01685 | 15.78 | 0.098 | 0.12365 | 0.098 | 8000 |
| 1721770140 | 0.1068 | 0 | 0.00 | 0.1068 | 0.1068 | 0.1068 | 0 |
| 1721683740 | 0.1068 | 0.001825 | 1.74 | 0.09 | 0.1131 | 0.09 | 1550 |
| 1721424180 | 0.104975 | -7.5E-5 | -0.07 | 0.1199 | 0.1499 | 0.09 | 18031 |
| 1721337960 | 0.10505 | 0 | 0.00 | 0.12 | 0.12 | 0.10505 | 6030 |
| 1721251320 | 0.10505 | -0.00675 | -6.04 | 0.11585 | 0.11585 | 0.10505 | 12030 |
| 1721164920 | 0.1118 | -0.00405 | -3.50 | 0.11585 | 0.11585 | 0.1118 | 1852 |
| 1721078940 | 0.11585 | 0.00405 | 3.62 | 0.11585 | 0.11585 | 0.11585 | 6370 |
| 1720819680 | 0.1118 | 0 | 0.00 | 0.1118 | 0.1118 | 0.1118 | 0 |
| 1720733280 | 0.1118 | 0 | 0.00 | 0.1118 | 0.1118 | 0.1118 | 830 |
| 1720646880 | 0.1118 | -0.0291 | -20.65 | 0.1209 | 0.1209 | 0.1118 | 6600 |
| 1720560540 | 0.1409 | 0 | 0.00 | 0.1409 | 0.1409 | 0.1409 | 12100 |
| 1720473600 | 0.1409 | 0.0291 | 26.03 | 0.1118 | 0.1409 | 0.1118 | 650 |
| 1720214640 | 0.1118 | -0.00291 | -2.54 | 0.1118 | 0.1118 | 0.1118 | 400 |
| 1720041000 | 0.11471 | -0.02619 | -18.59 | 0.11471 | 0.11471 | 0.11471 | 2501 |
| 1719955740 | 0.1409 | 0 | 0.00 | 0.1409 | 0.1409 | 0.1409 | 995 |
| 1719868980 | 0.1409 | 0.0292 | 26.14 | 0.1409 | 0.1409 | 0.1409 | 2015 |
| 1719609840 | 0.1117 | 0 | 0.00 | 0.1117 | 0.1117 | 0.1117 | 0 |
| 1719523440 | 0.1117 | 0 | 0.00 | 0.1117 | 0.1117 | 0.1117 | 0 |
| 1719437040 | 0.1117 | -0.01915 | -14.64 | 0.1118 | 0.16585 | 0.1117 | 1900 |
| 1719350880 | 0.13085 | -0.00215 | -1.62 | 0.1309 | 0.1309 | 0.13085 | 815 |
| 1719264540 | 0.133 | -0.017 | -11.33 | 0.133 | 0.133 | 0.133 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
