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: 1:52 PM 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 (%)
Oct 29, 2021 0.4450 0.4500 0.3900 0.4250 644,516 -0.02(-4.49%)
Oct 28, 2021 0.4550 0.4850 0.4450 0.4450 348,052 -0.02(-4.30%)
Oct 27, 2021 0.5400 0.5400 0.4500 0.4650 1,148,406 -0.08(-13.89%)
Oct 26, 2021 0.5400 0.5400 204,641 -0.01(-1.82%)
Oct 25, 2021 0.5800 0.5800 0.5300 0.5500 152,385 -0.03(-5.17%)
Oct 22, 2021 0.5800 0.5900 0.5500 0.5800 353,414 -0.01(-1.69%)
Oct 21, 2021 0.6000 0.6000 0.5800 0.5900 66,913 -0.01(-1.67%)
Oct 20, 2021 0.6000 0.6100 0.5900 0.6000 88,576 -0.01(-1.64%)
Oct 19, 2021 0.6100 0.6100 0.5900 0.6100 115,908 +0.02(+3.39%)
Oct 18, 2021 0.6300 0.6400 0.5900 0.5900 284,442 -0.05(-7.81%)
Oct 15, 2021 0.6600 0.6600 0.6200 0.6400 214,774 -0.01(-1.54%)
Oct 14, 2021 0.7100 0.7200 0.6400 0.6500 310,468 -0.06(-8.45%)
Oct 13, 2021 0.6600 0.7100 0.6500 0.7100 596,837 +0.09(+14.52%)
Oct 12, 2021 0.6100 0.6400 0.6000 0.6200 165,260 -0.01(-1.59%)
Oct 08, 2021 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Oct 07, 2021 0.6100 0.6600 0.6100 0.6400 286,262 +0.04(+6.67%)
Oct 06, 2021 0.6200 0.6300 0.6000 0.6000 143,358 -0.01(-1.64%)
Oct 05, 2021 0.6300 0.6300 0.6000 0.6100 94,995 -0.01(-1.61%)
Oct 04, 2021 0.6700 0.6800 0.6100 0.6200 320,368 -0.04(-6.06%)
Oct 01, 2021 0.6300 0.6700 0.6300 0.6600 519,458 +0.03(+4.76%)
Sep 30, 2021 0.6000 0.6300 0.5800 0.6300 446,917 +0.04(+6.78%)
Sep 29, 2021 0.6100 0.6200 0.5700 0.5900 438,675 -0.02(-3.28%)
Sep 28, 2021 0.5900 0.6300 0.5600 0.6100 1,362,179 +0.01(+1.67%)
Sep 27, 2021 0.6000 0.6400 0.5700 0.6000 2,117,322 -0.07(-10.45%)
Sep 24, 2021 0.6800 0.7100 0.5900 0.6700 8,768,786 -0.13(-16.25%)
Sep 23, 2021 0.8000 0.8100 0.7900 0.8000 525,641 +0.00(+0.00%)
Sep 22, 2021 0.8100 0.8300 0.7700 0.8000 691,928 -0.01(-1.23%)
Sep 21, 2021 0.7700 0.8600 0.7700 0.8100 794,782 +0.02(+2.53%)
Sep 20, 2021 0.8100 0.8100 0.7800 0.7900 355,123 -0.05(-5.95%)
Sep 17, 2021 0.8500 0.8500 0.8100 0.8400 233,471 +0.01(+1.20%)
Sep 16, 2021 0.8500 0.8800 0.8200 0.8300 95,848 -0.02(-2.35%)
Sep 15, 2021 0.8700 0.9200 0.8500 0.8500 240,112 -0.02(-2.30%)
Sep 14, 2021 0.8500 0.9300 0.8400 0.8700 385,255 +0.02(+2.35%)
Sep 13, 2021 0.8900 0.9300 0.8300 0.8500 457,100 -0.06(-6.59%)
Sep 10, 2021 0.9400 0.9400 0.8700 0.9100 149,067 -0.01(-1.09%)
Sep 09, 2021 0.9400 0.9400 0.9200 0.9200 65,495 -0.02(-2.13%)
Sep 08, 2021 0.9400 0.9800 0.9000 0.9400 172,939 -0.01(-1.05%)
Sep 07, 2021 0.9800 1.000 0.9400 0.9500 70,233 -0.03(-3.06%)
Sep 03, 2021 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Sep 02, 2021 0.9900 1.030 0.9900 1.000 67,777 -0.01(-0.99%)
Sep 01, 2021 1.010 1.010 0.9800 1.010 155,416 +0.00(+0.00%)
Aug 31, 2021 0.9700 1.040 0.9500 1.010 161,426 +0.04(+4.12%)
Aug 30, 2021 0.9000 1.000 0.9000 0.9700 247,172 +0.06(+6.59%)
Aug 27, 2021 0.8600 0.9100 0.8600 0.9100 186,713 +0.05(+5.81%)
Aug 26, 2021 0.8600 0.8800 0.8400 0.8600 197,413 -0.03(-3.37%)
Aug 25, 2021 0.8900 0.9000 0.8700 0.8900 258,074 -0.01(-1.11%)
Aug 24, 2021 0.8600 0.9300 0.8500 0.9000 228,663 +0.02(+2.27%)
Aug 23, 2021 0.8200 0.8800 0.8200 0.8800 337,408 +0.04(+4.76%)
Aug 20, 2021 0.7800 0.8800 0.7800 0.8400 112,837 +0.06(+7.69%)
Aug 19, 2021 0.7700 0.8100 0.7600 0.7800 275,223 -0.01(-1.27%)
Aug 18, 2021 0.8400 0.8500 0.7600 0.7900 953,038 -0.08(-9.20%)
Aug 17, 2021 0.8200 0.8800 0.8100 0.8700 245,605 +0.01(+1.16%)
Aug 16, 2021 0.8500 0.8700 0.8300 0.8600 271,846 +0.01(+1.18%)
Aug 13, 2021 0.8700 0.8900 0.8200 0.8500 484,555 -0.06(-6.59%)
Aug 12, 2021 0.9400 0.9400 0.8700 0.9100 269,659 -0.02(-2.15%)
Aug 11, 2021 0.9200 0.9500 0.9200 0.9300 36,435 +0.00(+0.00%)
Aug 10, 2021 0.9600 0.9600 0.9200 0.9300 153,435 -0.04(-4.12%)
Aug 09, 2021 1.000 1.050 0.9600 0.9700 283,775 -0.03(-3.00%)
Aug 06, 2021 1.000 1.010 0.9500 1.000 104,150 +0.01(+1.01%)
Aug 05, 2021 1.060 1.090 0.9400 0.9900 274,564 -0.06(-5.71%)
Aug 04, 2021 1.060 1.120 1.020 1.050 314,084 +0.01(+0.96%)
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.