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: 11:24 AM EDT, May 22, 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 31, 2023 0.1350 0.1350 0.1200 0.1200 119,481 -0.02(-11.11%)
Jan 30, 2023 0.1350 0.1400 0.1300 0.1350 66,628 +0.01(+3.85%)
Jan 27, 2023 0.1250 0.1300 0.1200 0.1300 83,600 +0.00(+0.00%)
Jan 26, 2023 0.1300 0.1350 0.1150 0.1300 106,300 +0.00(+0.00%)
Jan 25, 2023 0.1350 0.1350 0.1200 0.1300 50,700 -0.01(-3.70%)
Jan 24, 2023 0.1300 0.1350 0.1300 0.1350 32,800 +0.00(+0.00%)
Jan 23, 2023 0.1300 0.1350 0.1300 0.1350 13,500 +0.01(+3.85%)
Jan 20, 2023 0.1350 0.1350 0.1200 0.1300 100,228 -0.01(-3.70%)
Jan 19, 2023 0.1200 0.1350 0.1200 0.1350 36,500 +0.02(+17.39%)
Jan 18, 2023 0.1150 0.1250 0.1100 0.1150 23,500 +0.00(+0.00%)
Jan 17, 2023 0.1100 0.1150 0.1050 0.1150 39,500 +0.00(+0.00%)
Jan 16, 2023 0.1200 0.1200 0.0750 0.1150 163,683 -0.01(-8.00%)
Jan 13, 2023 0.1200 0.1250 0.1200 0.1250 14,501 +0.01(+8.70%)
Jan 12, 2023 0.1150 0.1200 0.1100 0.1150 74,426 +0.01(+4.55%)
Jan 11, 2023 0.1100 0.1200 0.1050 0.1100 195,696 +0.01(+4.76%)
Jan 10, 2023 0.0800 0.1050 0.0800 0.1050 98,879 +0.02(+31.25%)
Jan 09, 2023 0.0750 0.0850 0.0700 0.0800 160,521 +0.01(+14.29%)
Jan 06, 2023 0.0700 0.0750 0.0700 0.0700 144,250 +0.00(+0.00%)
Jan 05, 2023 0.0650 0.0700 0.0600 0.0700 76,000 +0.00(+0.00%)
Jan 03, 2023 0.0700 0.0700 1,100 +0.01(+7.69%)
Dec 30, 2022 0.0650 0 +0.00(+0.00%)
Dec 29, 2022 0.0600 0.0650 0.0600 0.0650 101,000 +0.01(+18.18%)
Dec 28, 2022 0.0600 0.0650 0.0550 0.0550 207,500 -0.01(-15.38%)
Dec 23, 2022 0.0650 0 +0.00(+0.00%)
Dec 22, 2022 0.0700 0.0700 0.0650 0.0650 27,000 -0.01(-7.14%)
Dec 21, 2022 0.0650 0.0700 0.0650 0.0700 21,000 +0.00(+0.00%)
Dec 20, 2022 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Dec 19, 2022 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Dec 16, 2022 0.0700 0.0750 0.0700 0.0750 31,200 -0.01(-6.25%)
Dec 15, 2022 0.0750 0.0800 0.0700 0.0800 255,700 +0.01(+23.08%)
Dec 14, 2022 0.0550 0.0650 0.0550 0.0650 13,740 +0.01(+8.33%)
Dec 13, 2022 0.0650 0.0650 0.0550 0.0600 232,700 -0.01(-14.29%)
Dec 12, 2022 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Dec 09, 2022 0.0700 0.0700 0.0700 0.0700 3,500 -0.00(-6.67%)
Dec 08, 2022 0.0750 0.0750 0.0550 0.0750 171,240 -0.01(-6.25%)
Dec 07, 2022 0.0750 0.0800 0.0750 0.0800 12,000 +0.00(+0.00%)
Dec 06, 2022 0.0800 0.0850 0.0800 0.0800 14,000 +0.00(+0.00%)
Dec 05, 2022 0.0800 0.0800 0.0800 0.0800 3,480 +0.00(+0.00%)
Dec 02, 2022 0.0800 0.0800 0.0800 0.0800 2,051 +0.00(+0.00%)
Dec 01, 2022 0.0900 0.0950 0.0800 0.0800 68,600 -0.01(-11.11%)
Nov 30, 2022 0.0900 0.0950 0.0900 0.0900 14,300 -0.01(-5.26%)
Nov 29, 2022 0.0950 0.0950 0.0950 0.0950 36,600 -0.01(-5.00%)
Nov 24, 2022 0.1000 0 +0.01(+5.26%)
Nov 23, 2022 0.0950 0.1000 0.0900 0.0950 83,915 +0.00(+0.00%)
Nov 22, 2022 0.0900 0.0950 0.0850 0.0950 9,950 +0.01(+5.56%)
Nov 21, 2022 0.0900 0.0900 0.0900 0.0900 13,500 -0.01(-10.00%)
Nov 18, 2022 0.0950 0.1000 0.0900 0.1000 36,600 +0.00(+0.00%)
Nov 17, 2022 0.0950 0.1000 0.0950 0.1000 53,000 +0.00(+0.00%)
Nov 16, 2022 0.0950 0.1000 0.0900 0.1000 64,050 -0.00(-4.76%)
Nov 15, 2022 0.1000 0.1050 0.1000 0.1050 3,760 +0.00(+0.00%)
Nov 14, 2022 0.1050 0.1050 0.1000 0.1050 3,500 +0.01(+10.53%)
Nov 11, 2022 0.1000 0.1000 0.0950 0.0950 7,820 -0.01(-5.00%)
Nov 10, 2022 0.1100 0.1100 0.1000 0.1000 17,500 -0.01(-9.09%)
Nov 09, 2022 0.1100 0.1100 0.1100 0.1100 2,727 +0.01(+4.76%)
Nov 08, 2022 0.1050 0.1050 0.1050 0.1050 1,500 -0.01(-4.55%)
Nov 07, 2022 0.1050 0.1100 0.1050 0.1100 8,000 +0.01(+15.79%)
Nov 04, 2022 0.1050 0.1050 0.0950 0.0950 28,020 -0.02(-17.39%)
Nov 03, 2022 0.1150 0.1150 0.1150 0.1150 2,191 +0.01(+4.55%)
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.