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: 3:38 PM EDT, Jun 6, 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 (%)
Mar 31, 2022 0.1500 0.1500 0.1300 0.1350 1,720,551 +0.00(+0.00%)
Mar 30, 2022 0.1400 0.1450 0.1350 0.1350 293,225 +0.00(+0.00%)
Mar 29, 2022 0.1400 0.1400 0.1200 0.1350 1,354,426 -0.01(-6.90%)
Mar 28, 2022 0.1700 0.1700 0.1350 0.1450 1,023,482 -0.03(-14.71%)
Mar 25, 2022 0.1650 0.1750 0.1600 0.1700 655,471 +0.01(+3.03%)
Mar 24, 2022 0.1650 0.1750 0.1550 0.1650 699,101 +0.01(+3.13%)
Mar 23, 2022 0.2600 0.2650 0.1600 0.1600 2,317,608 -0.08(-34.69%)
Mar 22, 2022 0.2350 0.2450 0.2350 0.2450 51,700 +0.01(+6.52%)
Mar 21, 2022 0.2400 0.2450 0.2300 0.2300 74,400 -0.01(-6.12%)
Mar 18, 2022 0.2300 0.2600 0.2150 0.2450 118,614 +0.01(+4.26%)
Mar 17, 2022 0.2300 0.2350 0.2250 0.2350 31,340 +0.00(+0.00%)
Mar 16, 2022 0.2250 0.2350 0.2250 0.2350 51,936 +0.01(+6.82%)
Mar 15, 2022 0.2150 0.2250 0.1850 0.2200 54,167 +0.00(+0.00%)
Mar 14, 2022 0.2250 0.2250 0.2200 0.2200 62,877 -0.01(-4.35%)
Mar 11, 2022 0.2300 0.2400 0.2300 0.2300 16,900 -0.01(-4.17%)
Mar 10, 2022 0.2400 0.2400 0.2300 0.2400 18,641 +0.00(+0.00%)
Mar 09, 2022 0.2350 0.2400 0.2350 0.2400 45,300 +0.01(+2.13%)
Mar 08, 2022 0.2300 0.2400 0.2250 0.2350 47,350 +0.00(+2.17%)
Mar 07, 2022 0.2300 0.2350 0.2300 0.2300 9,012 -0.01(-4.17%)
Mar 04, 2022 0.2500 0.2500 0.2400 0.2400 16,800 -0.01(-2.04%)
Mar 03, 2022 0.2350 0.2450 0.2350 0.2450 8,023 +0.00(+0.00%)
Mar 02, 2022 0.2400 0.2450 0.2400 0.2450 8,000 +0.01(+4.26%)
Mar 01, 2022 0.2400 0.2400 0.2350 0.2350 63,514 -0.01(-2.08%)
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%)
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.