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 (%)
Jun 30, 2022 0.1300 0 +0.00(+0.00%)
Jun 29, 2022 0.1400 0.1400 0.1300 0.1300 36,000 +0.00(+0.00%)
Jun 28, 2022 0.1350 0.1350 0.1300 0.1300 270,200 -0.01(-7.14%)
Jun 27, 2022 0.1400 0.1450 0.1400 0.1400 21,275 -0.00(-3.45%)
Jun 24, 2022 0.1400 0.1450 0.1350 0.1450 26,447 -0.01(-3.33%)
Jun 23, 2022 0.1550 0.1550 0.1400 0.1500 318,080 +0.01(+3.45%)
Jun 22, 2022 0.1500 0.1550 0.1400 0.1450 321,393 -0.02(-9.38%)
Jun 21, 2022 0.1550 0.1600 0.1500 0.1600 50,100 +0.01(+3.23%)
Jun 20, 2022 0.1550 0.1600 0.1550 0.1550 30,500 +0.00(+0.00%)
Jun 17, 2022 0.1650 0.1700 0.1550 0.1550 100,698 -0.02(-8.82%)
Jun 16, 2022 0.1750 0.1800 0.1600 0.1700 189,990 -0.01(-8.11%)
Jun 15, 2022 0.1750 0.1950 0.1650 0.1850 167,400 +0.01(+2.78%)
Jun 14, 2022 0.1450 0.1850 0.1400 0.1800 530,047 +0.02(+16.13%)
Jun 13, 2022 0.1600 0.1600 0.1500 0.1550 66,890 -0.02(-8.82%)
Jun 10, 2022 0.1750 0.1750 0.1650 0.1700 166,200 -0.00(-2.86%)
Jun 09, 2022 0.1750 0.1850 0.1750 0.1750 28,400 +0.00(+0.00%)
Jun 08, 2022 0.1650 0.1800 0.1600 0.1750 181,285 +0.01(+6.06%)
Jun 07, 2022 0.1600 0.1700 0.1550 0.1650 171,800 +0.01(+3.13%)
Jun 06, 2022 0.1600 0.1650 0.1500 0.1600 89,290 +0.01(+3.23%)
Jun 03, 2022 0.1400 0.1600 0.1400 0.1550 312,893 +0.01(+10.71%)
Jun 02, 2022 0.1350 0.1400 0.1350 0.1400 77,815 -0.00(-3.45%)
Jun 01, 2022 0.1350 0.1450 0.1350 0.1450 4,000 -0.01(-3.33%)
May 31, 2022 0.1450 0.1500 0.1350 0.1500 169,000 +0.01(+3.45%)
May 30, 2022 0.1450 0.1450 0.1400 0.1450 28,176 +0.00(+0.00%)
May 27, 2022 0.1450 0.1450 0.1450 0.1450 8,500 +0.00(+0.00%)
May 26, 2022 0.1450 0.1500 0.1400 0.1450 31,500 +0.00(+0.00%)
May 25, 2022 0.1400 0.1450 0.1400 0.1450 8,600 +0.00(+3.57%)
May 24, 2022 0.1350 0.1400 0.1350 0.1400 34,251 +0.01(+7.69%)
May 20, 2022 0.1300 0 +0.00(+0.00%)
May 19, 2022 0.1300 0.1400 0.1300 0.1300 54,041 +0.00(+0.00%)
May 18, 2022 0.1450 0.1450 0.1250 0.1300 601,800 -0.02(-13.33%)
May 17, 2022 0.1500 0.1500 0.1400 0.1500 26,500 +0.01(+7.14%)
May 16, 2022 0.1450 0.1450 0.1350 0.1400 35,830 +0.00(+0.00%)
May 13, 2022 0.1400 0.1500 0.1400 0.1400 76,300 +0.00(+0.00%)
May 12, 2022 0.1450 0.1500 0.1400 0.1400 127,285 -0.01(-6.67%)
May 11, 2022 0.1550 0.1600 0.1500 0.1500 130,685 -0.01(-3.23%)
May 10, 2022 0.1550 0.1600 0.1500 0.1550 55,600 +0.00(+0.00%)
May 09, 2022 0.1650 0.1650 0.1450 0.1550 105,149 -0.01(-3.13%)
May 06, 2022 0.1550 0.1750 0.1550 0.1600 102,900 -0.01(-3.03%)
May 05, 2022 0.1500 0.1750 0.1500 0.1650 217,372 +0.01(+3.13%)
May 04, 2022 0.1400 0.1600 0.1400 0.1600 172,800 +0.01(+6.67%)
May 03, 2022 0.1450 0.1600 0.1400 0.1500 250,336 +0.00(+0.00%)
May 02, 2022 0.1600 0.1650 0.1450 0.1500 112,017 +0.00(+0.00%)
Apr 29, 2022 0.1700 0.1700 0.1450 0.1500 221,191 -0.02(-9.09%)
Apr 28, 2022 0.1950 0.1950 0.1600 0.1650 110,046 -0.02(-13.16%)
Apr 27, 2022 0.2000 0.2100 0.1850 0.1900 252,375 -0.01(-5.00%)
Apr 26, 2022 0.1700 0.2200 0.1700 0.2000 1,355,641 +0.05(+29.03%)
Apr 25, 2022 0.1500 0.1800 0.1450 0.1550 391,208 +0.01(+3.33%)
Apr 22, 2022 0.1400 0.1500 0.1400 0.1500 339,000 +0.01(+3.45%)
Apr 21, 2022 0.1350 0.1450 0.1350 0.1450 134,628 +0.00(+3.57%)
Apr 20, 2022 0.1350 0.1400 0.1350 0.1400 164,235 -0.00(-3.45%)
Apr 19, 2022 0.1350 0.1450 0.1300 0.1450 119,350 +0.01(+7.41%)
Apr 18, 2022 0.1300 0.1450 0.1300 0.1350 469,800 +0.01(+3.85%)
Apr 14, 2022 0.1300 0 +0.00(+0.00%)
Apr 13, 2022 0.1250 0.1350 0.1250 0.1300 218,435 +0.01(+4.00%)
Apr 12, 2022 0.1200 0.1250 0.1150 0.1250 121,568 +0.00(+0.00%)
Apr 11, 2022 0.1250 0.1250 0.1150 0.1250 23,610 +0.00(+0.00%)
Apr 08, 2022 0.1100 0.1250 0.1100 0.1250 235,500 +0.02(+19.05%)
Apr 07, 2022 0.1250 0.1250 0.1050 0.1050 300,730 -0.01(-8.70%)
Apr 06, 2022 0.1350 0.1350 0.1150 0.1150 671,966 -0.03(-20.69%)
Apr 05, 2022 0.1600 0.1600 0.1300 0.1450 516,264 -0.01(-6.45%)
Apr 04, 2022 0.1450 0.1650 0.1450 0.1550 415,839 +0.01(+10.71%)
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.