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 (%)
Dec 31, 2021 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Dec 30, 2021 0.3600 0.3700 0.3500 0.3500 40,500 +0.00(+0.00%)
Dec 29, 2021 0.3550 0.3800 0.3500 0.3500 71,851 -0.02(-5.41%)
Dec 24, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 23, 2021 0.3400 0.3800 0.3400 0.3700 182,500 +0.07(+21.31%)
Dec 22, 2021 0.2900 0.3250 0.2800 0.3050 102,500 +0.02(+5.17%)
Dec 21, 2021 0.2900 0.3050 0.2800 0.2900 82,326 +0.00(+0.00%)
Dec 20, 2021 0.2800 0.2950 0.2800 0.2900 78,750 -0.02(-4.92%)
Dec 17, 2021 0.2850 0.3150 0.2850 0.3050 93,500 +0.02(+5.17%)
Dec 16, 2021 0.2950 0.3000 0.2900 0.2900 115,870 -0.03(-9.38%)
Dec 15, 2021 0.3000 0.3200 0.2900 0.3200 168,070 +0.01(+3.23%)
Dec 14, 2021 0.3250 0.3300 0.3100 0.3100 48,405 -0.01(-3.13%)
Dec 13, 2021 0.3700 0.3850 0.3200 0.3200 308,299 -0.07(-17.95%)
Dec 10, 2021 0.3900 0.3900 0.3800 0.3900 13,000 -0.02(-3.70%)
Dec 09, 2021 0.3950 0.4150 0.3950 0.4050 77,808 +0.01(+2.53%)
Dec 08, 2021 0.3550 0.4200 0.3550 0.3950 178,130 +0.04(+9.72%)
Dec 07, 2021 0.3900 0.3900 0.3450 0.3600 21,870 +0.01(+1.41%)
Dec 06, 2021 0.3200 0.3900 0.3100 0.3550 139,640 +0.03(+9.23%)
Dec 03, 2021 0.3450 0.3500 0.2900 0.3250 389,706 -0.02(-4.41%)
Dec 02, 2021 0.3700 0.3700 0.3400 0.3400 115,447 -0.02(-5.56%)
Dec 01, 2021 0.3400 0.3800 0.3400 0.3600 103,924 -0.02(-4.00%)
Nov 30, 2021 0.3800 0.4150 0.3400 0.3750 204,773 -0.03(-7.41%)
Nov 29, 2021 0.4150 0.4300 0.4000 0.4050 109,900 +0.00(+0.00%)
Nov 26, 2021 0.3900 0.4300 0.3750 0.4050 269,700 -0.02(-5.81%)
Nov 25, 2021 0.4250 0.4300 0.4200 0.4300 23,500 -0.01(-2.27%)
Nov 24, 2021 0.4400 0.4800 0.4400 0.4400 217,956 +0.00(+0.00%)
Nov 23, 2021 0.3800 0.4600 0.3700 0.4400 297,750 +0.07(+18.92%)
Nov 22, 2021 0.3500 0.3700 0.3350 0.3700 202,986 +0.05(+15.62%)
Nov 19, 2021 0.3200 0.3700 0.3150 0.3200 450,193 +0.00(+0.00%)
Nov 18, 2021 0.3650 0.3350 0.3200 0.3200 658,499 -0.04(-11.11%)
Nov 17, 2021 0.4200 0.4300 0.3300 0.3600 463,811 -0.07(-16.28%)
Nov 16, 2021 0.4500 0.4500 0.4100 0.4300 108,115 -0.03(-6.52%)
Nov 15, 2021 0.4550 0.4650 0.4500 0.4600 40,849 -0.01(-3.16%)
Nov 12, 2021 0.4900 0.4950 0.4350 0.4750 183,673 -0.02(-3.06%)
Nov 11, 2021 0.5000 0.5100 0.4700 0.4900 259,357 +0.01(+2.08%)
Nov 10, 2021 0.4600 0.4800 0.4800 186,400 +0.02(+4.35%)
Nov 09, 2021 0.5200 0.5200 0.4600 0.4600 229,579 -0.04(-8.00%)
Nov 08, 2021 0.4800 0.5400 0.4650 0.5000 349,910 +0.02(+4.17%)
Nov 05, 2021 0.4800 0.4900 0.4750 0.4800 65,864 +0.00(+0.00%)
Nov 04, 2021 0.4450 0.4900 0.4400 0.4800 290,678 +0.02(+5.49%)
Nov 03, 2021 0.4450 0.4550 0.4400 0.4550 165,622 +0.01(+1.11%)
Nov 02, 2021 0.4800 0.4800 0.4450 0.4500 242,272 -0.02(-5.26%)
Nov 01, 2021 0.4200 0.4800 0.4250 0.4750 233,456 +0.05(+11.76%)
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%)
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.