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

Pharmather Hldgs Ltd (CSE: PHRM )

0.2200 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 24, 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 29, 2023 0.3200 0 +0.01(+3.23%)
Dec 28, 2023 0.3000 0.3250 0.3000 0.3100 225,295 +0.01(+3.33%)
Dec 27, 2023 0.2900 0.3050 0.2750 0.3000 35,630 +0.02(+5.26%)
Dec 22, 2023 0.2850 0 +0.00(+0.00%)
Dec 21, 2023 0.2600 0.2850 0.2600 0.2850 137,920 +0.02(+9.62%)
Dec 20, 2023 0.2300 0.2650 0.2300 0.2600 213,770 +0.03(+13.04%)
Dec 19, 2023 0.2250 0.2400 0.2250 0.2300 42,450 +0.01(+2.22%)
Dec 18, 2023 0.2050 0.2500 0.2050 0.2250 93,508 +0.02(+9.76%)
Dec 15, 2023 0.2000 0.2100 0.2000 0.2050 38,150 +0.01(+5.13%)
Dec 14, 2023 0.1950 0.2050 0.1900 0.1950 109,325 +0.00(+0.00%)
Dec 13, 2023 0.1850 0.1950 0.1850 0.1950 16,000 +0.01(+5.41%)
Dec 12, 2023 0.2000 0.2000 0.1850 0.1850 62,292 -0.02(-7.50%)
Dec 11, 2023 0.1950 0.2000 0.1850 0.2000 39,951 +0.01(+5.26%)
Dec 08, 2023 0.1950 0.2100 0.1900 0.1900 117,961 -0.01(-2.56%)
Dec 07, 2023 0.1750 0.1950 0.1700 0.1950 113,263 +0.02(+14.71%)
Dec 06, 2023 0.1700 0.1700 0.1650 0.1700 31,000 +0.00(+0.00%)
Dec 05, 2023 0.1700 0.1700 0.1600 0.1700 98,374 +0.00(+0.00%)
Dec 04, 2023 0.1650 0.1700 0.1650 0.1700 113,500 +0.01(+6.25%)
Dec 01, 2023 0.1550 0.1650 0.1500 0.1600 45,250 -0.01(-3.03%)
Nov 30, 2023 0.1500 0.1650 0.1400 0.1650 44,591 +0.02(+10.00%)
Nov 29, 2023 0.1400 0.1500 0.1400 0.1500 12,160 -0.01(-3.23%)
Nov 28, 2023 0.1400 0.1550 0.1400 0.1550 10,000 -0.01(-3.13%)
Nov 27, 2023 0.1600 0.1600 0.1550 0.1600 64,500 +0.00(+0.00%)
Nov 24, 2023 0.1500 0.1600 0.1500 0.1600 89,593 +0.02(+10.34%)
Nov 23, 2023 0.1400 0.1450 0.1400 0.1450 1,000 -0.01(-6.45%)
Nov 22, 2023 0.1400 0.1550 0.1400 0.1550 9,500 +0.01(+6.90%)
Nov 21, 2023 0.1350 0.1600 0.1350 0.1450 34,500 +0.01(+7.41%)
Nov 20, 2023 0.1200 0.1350 0.1200 0.1350 25,500 +0.02(+17.39%)
Nov 17, 2023 0.1200 0.1200 0.1150 0.1150 12,652 -0.01(-8.00%)
Nov 16, 2023 0.1250 0.1250 0.1250 0.1250 3,900 -0.01(-3.85%)
Nov 15, 2023 0.1250 0.1300 0.1100 0.1300 124,000 +0.01(+4.00%)
Nov 14, 2023 0.1300 0.1300 0.1250 0.1250 5,389 -0.01(-7.41%)
Nov 13, 2023 0.1450 0.1450 0.1350 0.1350 52,793 -0.01(-6.90%)
Nov 10, 2023 0.1450 0.1450 0.1450 0.1450 8,000 +0.00(+0.00%)
Nov 09, 2023 0.1450 0.1450 0.1450 0.1450 2,800 -0.01(-3.33%)
Nov 08, 2023 0.1500 0.1500 0.1500 0.1500 67,500 +0.00(+0.00%)
Nov 07, 2023 0.1350 0.1500 0.1350 0.1500 5,500 +0.01(+3.45%)
Nov 06, 2023 0.1500 0.1500 0.1450 0.1450 86,000 +0.00(+3.57%)
Nov 03, 2023 0.1650 0.1650 0.1400 0.1400 60,507 +0.00(+0.00%)
Nov 02, 2023 0.1450 0.1550 0.1400 0.1400 17,000 -0.01(-9.68%)
Nov 01, 2023 0.1450 0.1600 0.1450 0.1550 162,638 +0.01(+6.90%)
Oct 31, 2023 0.1350 0.1450 0.1350 0.1450 100,064 +0.01(+7.41%)
Oct 30, 2023 0.1350 0.1350 0.1350 0.1350 51,000 +0.01(+8.00%)
Oct 27, 2023 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Oct 26, 2023 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-7.41%)
Oct 25, 2023 0.1350 0.1350 0.1350 0.1350 12,500 +0.01(+3.85%)
Oct 24, 2023 0.1350 0.1350 0.1300 0.1300 31,514 -0.01(-3.70%)
Oct 23, 2023 0.1450 0.1450 0.1350 0.1350 1,750 -0.01(-6.90%)
Oct 19, 2023 0.1450 0.1450 0 -0.01(-3.33%)
Oct 18, 2023 0.1500 0.1500 0.1400 0.1500 65,000 -0.01(-3.23%)
Oct 17, 2023 0.1550 0.1600 0.1550 0.1550 83,320 +0.00(+0.00%)
Oct 16, 2023 0.1250 0.1550 0.1250 0.1550 46,500 +0.01(+10.71%)
Oct 13, 2023 0.1500 0.1500 0.1400 0.1400 2,946 +0.00(+0.00%)
Oct 12, 2023 0.1400 0.1400 0.1400 0.1400 18,440 +0.00(+0.00%)
Oct 11, 2023 0.1400 0.1450 0.1400 0.1400 83,000 -0.01(-6.67%)
Oct 10, 2023 0.1650 0.1650 0.1450 0.1500 62,000 -0.02(-11.76%)
Oct 06, 2023 0.1700 0 -0.00(-2.86%)
Oct 05, 2023 0.1650 0.1750 0.1650 0.1750 6,000 +0.00(+2.94%)
Oct 04, 2023 0.1750 0.1750 0.1600 0.1700 41,700 +0.01(+3.03%)
Oct 03, 2023 0.1700 0.1700 0.1650 0.1650 35,520 -0.01(-2.94%)
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.