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: 1:52 PM EDT, May 23, 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 (%)
Jul 30, 2021 1.070 1.070 1.070 0 +0.02(+1.90%)
Jul 29, 2021 1.100 1.100 1.040 1.050 97,863 -0.07(-6.25%)
Jul 28, 2021 1.080 1.120 1.060 1.120 134,423 +0.02(+1.82%)
Jul 27, 2021 1.170 1.170 1.040 1.100 345,357 -0.04(-3.51%)
Jul 26, 2021 1.100 1.240 1.100 1.140 423,963 +0.05(+4.59%)
Jul 23, 2021 0.9900 1.100 0.9700 1.090 351,306 +0.06(+5.83%)
Jul 22, 2021 0.9700 1.030 0.9600 1.030 134,910 +0.05(+5.10%)
Jul 21, 2021 0.9100 0.9900 0.9100 0.9800 172,076 +0.06(+6.52%)
Jul 20, 2021 0.8300 0.9200 0.8300 0.9200 192,862 +0.08(+9.52%)
Jul 19, 2021 0.9000 0.9400 0.7700 0.8400 560,308 -0.10(-10.64%)
Jul 16, 2021 0.9500 0.9700 0.9200 0.9400 131,344 -0.02(-2.08%)
Jul 15, 2021 0.9700 1.010 0.9100 0.9600 306,538 -0.07(-6.80%)
Jul 14, 2021 0.9400 1.100 0.8800 1.030 1,579,537 +0.06(+6.19%)
Jul 13, 2021 0.8700 0.9700 0.8500 0.9700 564,484 +0.11(+12.79%)
Jul 12, 2021 0.7900 0.8900 0.7900 0.8600 481,706 +0.06(+7.50%)
Jul 09, 2021 0.8100 0.8700 0.7800 0.8000 327,308 +0.03(+3.90%)
Jul 08, 2021 0.8300 0.8300 0.7600 0.7700 222,948 -0.07(-8.33%)
Jul 07, 2021 0.9000 0.9000 0.8300 0.8400 211,202 -0.01(-1.18%)
Jul 06, 2021 0.8800 0.9100 0.8500 0.8500 265,346 +0.03(+3.66%)
Jul 05, 2021 0.8300 0.8400 0.7900 0.8200 106,300 -0.04(-4.65%)
Jul 02, 2021 0.9500 0.9500 0.8500 0.8600 228,166 -0.07(-7.53%)
Jun 30, 2021 0.9300 0.9300 0.9300 0 +0.08(+9.41%)
Jun 29, 2021 0.8900 0.8900 0.8100 0.8500 311,189 +0.00(+0.00%)
Jun 28, 2021 0.8900 0.9900 0.8200 0.8500 947,811 -0.04(-4.49%)
Jun 25, 2021 0.9000 0.9200 0.8500 0.8900 489,426 +0.00(+0.00%)
Jun 24, 2021 0.8000 0.9200 0.7500 0.8900 1,454,861 +0.09(+11.25%)
Jun 23, 2021 0.6900 0.8000 0.6900 0.8000 478,111 +0.09(+12.68%)
Jun 22, 2021 0.7400 0.7400 0.7000 0.7100 200,709 -0.01(-1.39%)
Jun 21, 2021 0.7300 0.7300 0.7000 0.7200 153,255 +0.01(+1.41%)
Jun 18, 2021 0.7000 0.7600 0.7000 0.7100 467,071 +0.03(+4.41%)
Jun 17, 2021 0.7500 0.7600 0.6700 0.6800 926,714 -0.06(-8.11%)
Jun 16, 2021 0.7800 0.8200 0.7200 0.7400 669,833 -0.07(-8.64%)
Jun 15, 2021 0.7400 0.9600 0.7300 0.8100 3,475,243 +0.05(+6.58%)
Jun 14, 2021 0.6100 0.8200 0.5800 0.7600 2,521,787 +0.15(+24.59%)
Jun 11, 2021 0.5600 0.6100 0.5400 0.6100 603,698 +0.02(+3.39%)
Jun 10, 2021 0.5100 0.6400 0.5100 0.5900 1,738,433 +0.09(+18.00%)
Jun 09, 2021 0.4600 0.5100 0.4500 0.5000 661,284 +0.00(+0.00%)
Jun 08, 2021 0.4500 0.5500 0.4400 0.5000 1,806,916 +0.05(+12.36%)
Jun 07, 2021 0.3750 0.4500 0.3700 0.4450 1,066,018 +0.07(+17.11%)
Jun 04, 2021 0.3600 0.4000 0.3600 0.3800 345,250 +0.01(+1.33%)
Jun 03, 2021 0.3350 0.3900 0.3250 0.3750 455,057 +0.03(+10.29%)
Jun 02, 2021 0.3550 0.4000 0.3400 0.3400 1,057,255 -0.01(-4.23%)
Jun 01, 2021 0.3050 0.3550 0.2950 0.3550 657,680 +0.07(+26.79%)
May 31, 2021 0.2950 0.2950 0.2800 0.2800 252,376 -0.01(-3.45%)
May 28, 2021 0.3000 0.3150 0.2900 0.2900 211,140 -0.02(-6.45%)
May 27, 2021 0.3150 0.3400 0.3100 0.3100 723,057 -0.03(-7.46%)
May 26, 2021 0.3150 0.3450 0.2800 0.3350 704,426 +0.03(+8.06%)
May 25, 2021 0.4000 0.4000 0.2900 0.3100 2,141,087 -0.09(-22.50%)
May 21, 2021 0.4000 0.4000 0.4000 0 +0.07(+21.21%)
May 20, 2021 0.2550 0.3350 0.2550 0.3300 1,627,942 +0.07(+26.92%)
May 19, 2021 0.2200 0.2800 0.2150 0.2600 2,178,834 +0.04(+18.18%)
May 18, 2021 0.2150 0.2400 0.2100 0.2200 1,282,110 +0.02(+7.32%)
May 17, 2021 0.2100 0.2450 0.1950 0.2050 1,086,059 +0.01(+7.89%)
May 14, 2021 0.1950 0.1950 0.1900 0.1900 108,500 -0.01(-2.56%)
May 13, 2021 0.2050 0.2100 0.1950 0.1950 66,900 -0.02(-9.30%)
May 12, 2021 0.2150 0.2150 0.2100 0.2150 24,444 +0.00(+0.00%)
May 11, 2021 0.2200 0.2200 0.2150 0.2150 38,350 -0.02(-6.52%)
May 10, 2021 0.2400 0.2400 0.2250 0.2300 31,904 -0.01(-4.17%)
May 07, 2021 0.2300 0.2450 0.2300 0.2400 33,800 +0.01(+2.13%)
May 06, 2021 0.2400 0.2400 0.2350 0.2350 111,800 +0.00(+0.00%)
May 05, 2021 0.2400 0.2450 0.2300 0.2350 169,391 +0.00(+2.17%)
May 04, 2021 0.2300 0.2400 0.2200 0.2300 1,165,746 -0.00(-2.13%)
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.