Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmather Hldgs Ltd (CSE: PHRM )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, May 23, 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 (%)
Jan 29, 2021 0.3700 0.4100 0.3500 0.3900 455,400 -0.01(-2.50%)
Jan 28, 2021 0.4000 0.4000 0.3600 0.4000 298,802 +0.00(+0.00%)
Jan 27, 2021 0.4250 0.4700 0.3950 0.4000 543,877 -0.06(-13.04%)
Jan 26, 2021 0.4550 0.4800 0.4150 0.4600 355,633 +0.02(+4.55%)
Jan 25, 2021 0.4950 0.5200 0.4400 0.4400 833,067 -0.06(-12.00%)
Jan 22, 2021 0.4800 0.5300 0.4800 0.5000 323,100 +0.03(+5.26%)
Jan 21, 2021 0.5100 0.5200 0.4500 0.4750 536,610 -0.04(-6.86%)
Jan 20, 2021 0.6000 0.6500 0.4700 0.5100 2,323,071 -0.12(-19.05%)
Jan 19, 2021 0.4900 0.6300 0.4650 0.6300 4,353,438 +0.18(+40.00%)
Jan 18, 2021 0.4100 0.5000 0.4050 0.4500 660,241 +0.04(+11.11%)
Jan 15, 2021 0.3900 0.4700 0.3900 0.4050 666,200 +0.03(+6.58%)
Jan 14, 2021 0.3400 0.4000 0.3400 0.3800 937,365 +0.06(+18.75%)
Jan 13, 2021 0.3000 0.3200 0.2750 0.3200 190,548 +0.02(+4.92%)
Jan 12, 2021 0.3150 0.3150 0.2750 0.3050 222,234 -0.01(-1.61%)
Jan 11, 2021 0.3300 0.3350 0.2900 0.3100 111,048 -0.03(-8.82%)
Jan 08, 2021 0.3300 0.3400 0.3000 0.3400 484,200 +0.03(+7.94%)
Jan 07, 2021 0.2850 0.3150 0.2850 0.3150 528,750 +0.03(+10.53%)
Jan 06, 2021 0.2950 0.2950 0.2650 0.2850 148,246 +0.00(+1.79%)
Jan 05, 2021 0.2800 0.2800 0.2450 0.2800 248,032 +0.02(+7.69%)
Jan 04, 2021 0.3300 0.3300 0.2600 0.2600 192,750 -0.06(-18.75%)
Dec 31, 2020 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Dec 30, 2020 0.2500 0.3150 0.2500 0.3050 550,255 +0.03(+10.91%)
Dec 29, 2020 0.2950 0.2950 0.2600 0.2750 331,540 +0.00(+0.00%)
Dec 24, 2020 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Dec 23, 2020 0.3300 0.3300 0.2750 0.3000 812,206 -0.04(-13.04%)
Dec 22, 2020 0.3700 0.3700 0.3350 0.3450 386,820 -0.03(-6.76%)
Dec 21, 2020 0.3900 0.3900 0.3400 0.3700 289,174 -0.02(-5.13%)
Dec 18, 2020 0.3850 0.4300 0.3600 0.3900 1,070,000 +0.03(+8.33%)
Dec 17, 2020 0.3950 0.3950 0.3250 0.3600 808,468 -0.02(-5.26%)
Dec 16, 2020 0.3900 0.4050 0.3500 0.3800 480,739 -0.02(-5.00%)
Dec 15, 2020 0.4500 0.4800 0.3500 0.4000 2,120,107 +0.00(+0.00%)
Dec 14, 2020 0.3650 0.4700 0.3650 0.4000 3,194,486 +0.05(+14.29%)
Dec 11, 2020 0.3300 0.3500 0.3000 0.3500 1,371,500 +0.02(+7.69%)
Dec 10, 2020 0.2900 0.3250 0.2800 0.3250 1,579,443 +0.05(+20.37%)
Dec 09, 2020 0.2650 0.2850 0.2600 0.2700 506,807 +0.01(+1.89%)
Dec 08, 2020 0.3150 0.3150 0.2000 0.2650 1,315,621 -0.03(-11.67%)
Dec 07, 2020 0.2200 0.3000 0.2200 0.3000 1,898,784 +0.07(+33.33%)
Dec 04, 2020 0.2300 0.2300 0.2200 0.2250 542,200 -0.01(-2.17%)
Dec 03, 2020 0.2000 0.2300 0.2000 0.2300 372,491 +0.04(+17.95%)
Dec 02, 2020 0.2100 0.2100 0.1900 0.1950 401,989 -0.02(-9.30%)
Dec 01, 2020 0.2350 0.2350 0.2100 0.2150 162,618 -0.02(-6.52%)
Nov 30, 2020 0.2600 0.2800 0.2100 0.2300 839,462 -0.04(-14.81%)
Nov 27, 2020 0.2650 0.2800 0.2500 0.2700 590,800 +0.03(+10.20%)
Nov 26, 2020 0.2200 0.2700 0.2100 0.2450 1,148,604 +0.03(+13.95%)
Nov 25, 2020 0.1850 0.2500 0.1850 0.2150 2,773,419 +0.04(+22.86%)
Nov 24, 2020 0.1450 0.1850 0.1200 0.1750 950,336 +0.03(+25.00%)
Nov 23, 2020 0.1450 0.1450 0.1200 0.1400 54,025 -0.00(-3.45%)
Nov 20, 2020 0.1200 0.1450 0.1000 0.1450 686,894 +0.01(+11.54%)
Nov 19, 2020 0.1500 0.1500 0.1300 0.1300 118,142 -0.01(-10.34%)
Nov 18, 2020 0.1750 0.1750 0.1350 0.1450 238,320 -0.04(-19.44%)
Nov 17, 2020 0.1900 0.1900 0.1650 0.1800 73,447 -0.01(-5.26%)
Nov 16, 2020 0.1700 0.2050 0.1400 0.1900 675,665 +0.04(+22.58%)
Nov 13, 2020 0.1400 0.1900 0.1400 0.1550 676,314 +0.01(+10.71%)
Nov 12, 2020 0.1300 0.1500 0.1250 0.1400 1,054,250 +0.02(+12.00%)
Nov 11, 2020 0.0950 0.1250 0.0900 0.1250 448,069 +0.02(+25.00%)
Nov 10, 2020 0.0850 0.1000 0.0700 0.1000 689,680 +0.01(+11.11%)
Nov 09, 2020 0.1000 0.1000 0.0850 0.0900 140,346 -0.01(-14.29%)
Nov 06, 2020 0.1100 0.1150 0.1050 0.1050 338,000 -0.01(-4.55%)
Nov 05, 2020 0.1250 0.1250 0.1100 0.1100 34,000 -0.02(-15.38%)
Nov 04, 2020 0.1300 0.1450 0.0500 0.1300 1,375,726 +0.00(+0.00%)
Nov 03, 2020 0.1150 0.1300 0.1150 0.1300 353,777 +0.01(+4.00%)
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.