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 (%)
Feb 25, 2022 0.2400 226 +0.01(+2.13%)
Feb 24, 2022 0.2450 0.2650 0.2350 0.2350 82,035 -0.02(-7.84%)
Feb 23, 2022 0.2650 0.2700 0.2550 0.2550 26,648 -0.02(-5.56%)
Feb 22, 2022 0.2450 0.2700 0.2450 0.2700 46,090 +0.02(+5.88%)
Feb 18, 2022 0.2550 0 -0.02(-5.56%)
Feb 17, 2022 0.2450 0.2700 0.2300 0.2700 407,518 +0.04(+14.89%)
Feb 16, 2022 0.2500 0.2500 0.2300 0.2350 246,149 -0.01(-4.08%)
Feb 15, 2022 0.2400 0.2550 0.2300 0.2450 470,688 +0.00(+0.00%)
Feb 14, 2022 0.2500 0.2600 0.2350 0.2450 334,643 -0.01(-2.00%)
Feb 11, 2022 0.2950 0.2950 0.2500 0.2500 96,848 -0.03(-10.71%)
Feb 10, 2022 0.3000 0.3050 0.2800 0.2800 117,789 -0.02(-6.67%)
Feb 09, 2022 0.2500 0.3550 0.2350 0.3000 595,101 +0.04(+17.65%)
Feb 08, 2022 0.2450 0.2550 0.2400 0.2550 80,300 +0.00(+0.00%)
Feb 07, 2022 0.2500 0.2550 0.2500 0.2550 33,002 +0.01(+2.00%)
Feb 04, 2022 0.2450 0.2500 0.2300 0.2500 349,000 +0.01(+2.04%)
Feb 03, 2022 0.2600 0.2400 0.2450 150,627 -0.03(-9.26%)
Feb 02, 2022 0.3050 0.3050 0.2550 0.2700 158,951 -0.02(-6.90%)
Feb 01, 2022 0.2900 0.3000 0.2800 0.2900 169,103 +0.02(+7.41%)
Jan 31, 2022 0.2750 0.2900 0.2700 0.2700 82,840 -0.01(-1.82%)
Jan 28, 2022 0.2450 0.2750 0.2350 0.2750 188,435 +0.02(+7.84%)
Jan 27, 2022 0.3000 0.3000 0.2550 0.2550 72,527 -0.03(-8.93%)
Jan 26, 2022 0.2950 0.3000 0.2800 0.2800 115,075 +0.01(+3.70%)
Jan 25, 2022 0.2550 0.2850 0.2350 0.2700 202,321 +0.00(+0.00%)
Jan 24, 2022 0.2400 0.2700 0.2300 0.2700 114,550 +0.01(+1.89%)
Jan 21, 2022 0.2700 0.2700 0.2400 0.2650 576,045 -0.02(-5.36%)
Jan 20, 2022 0.3000 0.3000 0.2650 0.2800 325,634 -0.01(-5.08%)
Jan 19, 2022 0.3050 0.3150 0.2900 0.2950 208,188 -0.01(-3.28%)
Jan 18, 2022 0.3400 0.3400 0.3050 0.3050 53,962 -0.04(-11.59%)
Jan 17, 2022 0.3450 0.3450 0.3450 0.3450 624 +0.00(+1.47%)
Jan 14, 2022 0.3500 0.3500 0.3250 0.3400 37,429 -0.00(-1.45%)
Jan 13, 2022 0.3750 0.3750 0.3400 0.3450 141,734 -0.02(-4.17%)
Jan 12, 2022 0.3750 0.3800 0.3500 0.3600 120,900 -0.01(-1.37%)
Jan 11, 2022 0.3650 0.3800 0.3650 0.3650 56,165 +0.00(+0.00%)
Jan 10, 2022 0.3700 0.3800 0.3650 0.3650 89,630 -0.02(-3.95%)
Jan 07, 2022 0.3750 0.4050 0.3650 0.3800 381,726 +0.00(+0.00%)
Jan 06, 2022 0.3450 0.3850 0.3350 0.3800 90,320 +0.04(+10.14%)
Jan 05, 2022 0.3700 0.3750 0.3450 0.3450 28,401 -0.03(-6.76%)
Jan 04, 2022 0.3700 0.3700 0.3600 0.3700 56,875 +0.03(+10.45%)
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%)
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.