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 28, 2023 0.1450 0.1500 0.1450 0.1500 12,000 +0.01(+7.14%)
Feb 27, 2023 0.1450 0.1500 0.1400 0.1400 84,067 -0.01(-6.67%)
Feb 24, 2023 0.1600 0.1600 0.1450 0.1500 14,030 -0.01(-6.25%)
Feb 23, 2023 0.1600 0.1600 0.1450 0.1600 125,450 -0.01(-3.03%)
Feb 22, 2023 0.1700 0.1700 0.1600 0.1650 49,825 +0.00(+0.00%)
Feb 21, 2023 0.1600 0.1750 0.1600 0.1650 63,380 +0.00(+0.00%)
Feb 17, 2023 0.1650 0 -0.01(-8.33%)
Feb 16, 2023 0.1800 0.1800 0.1750 0.1800 61,026 +0.01(+2.86%)
Feb 15, 2023 0.1850 0.1850 0.1750 0.1750 65,651 -0.02(-7.89%)
Feb 14, 2023 0.1850 0.2000 0.1850 0.1900 66,000 +0.01(+2.70%)
Feb 13, 2023 0.2000 0.2000 0.1850 0.1850 49,460 -0.02(-9.76%)
Feb 10, 2023 0.1800 0.2050 0.1800 0.2050 201,750 +0.02(+13.89%)
Feb 09, 2023 0.1850 0.1900 0.1700 0.1800 115,600 -0.01(-2.70%)
Feb 08, 2023 0.1850 0.2000 0.1750 0.1850 122,500 +0.00(+0.00%)
Feb 07, 2023 0.1700 0.1850 0.1600 0.1850 168,700 +0.02(+15.62%)
Feb 06, 2023 0.1800 0.2000 0.1500 0.1600 370,296 -0.04(-17.95%)
Feb 03, 2023 0.1700 0.1950 0.1600 0.1950 113,120 +0.02(+11.43%)
Feb 02, 2023 0.1450 0.1900 0.1450 0.1750 578,923 +0.03(+25.00%)
Feb 01, 2023 0.1200 0.1400 0.1200 0.1400 137,999 +0.02(+16.67%)
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%)
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.