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: 11:19 AM 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 31, 2023 0.1450 0.1600 0.1450 0.1550 71,833 +0.01(+6.90%)
Jul 28, 2023 0.1400 0.1450 0.1400 0.1450 64,000 +0.00(+3.57%)
Jul 27, 2023 0.1550 0.1550 0.1300 0.1400 109,890 -0.02(-12.50%)
Jul 26, 2023 0.1600 0.1600 0.1600 0.1600 21,500 +0.00(+0.00%)
Jul 25, 2023 0.1600 0.1600 0.1550 0.1600 180,234 -0.01(-3.03%)
Jul 24, 2023 0.1650 0.1650 0.1650 0.1650 3,500 -0.01(-2.94%)
Jul 21, 2023 0.1750 0.1750 0.1600 0.1700 71,259 -0.01(-5.56%)
Jul 20, 2023 0.1750 0.1800 0.1750 0.1800 40,470 +0.01(+2.86%)
Jul 18, 2023 0.1750 0.1750 759 +0.01(+6.06%)
Jul 17, 2023 0.1750 0.1800 0.1600 0.1650 156,570 -0.02(-13.16%)
Jul 14, 2023 0.1850 0.1950 0.1700 0.1900 142,506 +0.01(+2.70%)
Jul 13, 2023 0.1800 0.1850 0.1750 0.1850 26,150 -0.01(-2.63%)
Jul 12, 2023 0.1950 0.2000 0.1800 0.1900 125,710 -0.01(-2.56%)
Jul 11, 2023 0.1850 0.1950 0.1800 0.1950 119,700 +0.02(+8.33%)
Jul 10, 2023 0.1850 0.1850 0.1750 0.1800 150,610 -0.02(-7.69%)
Jul 07, 2023 0.1900 0.1950 0.1800 0.1950 65,433 +0.01(+2.63%)
Jul 06, 2023 0.1850 0.1900 0.1700 0.1900 86,800 +0.01(+2.70%)
Jul 05, 2023 0.1700 0.2000 0.1700 0.1850 168,496 +0.03(+19.35%)
Jul 04, 2023 0.1650 0.1650 0.1550 0.1550 12,901 -0.01(-6.06%)
Jun 30, 2023 0.1650 0 -0.01(-8.33%)
Jun 29, 2023 0.1800 0.1900 0.1650 0.1800 159,019 +0.01(+2.86%)
Jun 28, 2023 0.1600 0.1750 0.1550 0.1750 57,560 +0.02(+12.90%)
Jun 27, 2023 0.1600 0.1950 0.1500 0.1550 384,450 +0.01(+3.33%)
Jun 26, 2023 0.1650 0.1950 0.1450 0.1500 291,680 -0.01(-6.25%)
Jun 23, 2023 0.2150 0.2150 0.1600 0.1600 421,727 -0.03(-15.79%)
Jun 22, 2023 0.1800 0.2600 0.1700 0.1900 1,687,726 +0.07(+52.00%)
Jun 21, 2023 0.1050 0.1750 0.1050 0.1250 881,250 +0.02(+19.05%)
Jun 20, 2023 0.0900 0.1200 0.0900 0.1050 161,500 +0.02(+31.25%)
Jun 19, 2023 0.1000 0.1000 0.0800 0.0800 42,900 -0.02(-23.81%)
Jun 16, 2023 0.0850 0.1050 0.0800 0.1050 142,994 +0.00(+5.00%)
Jun 15, 2023 0.0900 0.1000 0.0900 0.1000 52,882 +0.01(+11.11%)
Jun 14, 2023 0.0900 0.1050 0.0900 0.0900 38,000 -0.01(-5.26%)
Jun 13, 2023 0.0850 0.1000 0.0850 0.0950 75,722 -0.01(-5.00%)
Jun 12, 2023 0.1000 0.1100 0.0900 0.1000 109,804 +0.01(+5.26%)
Jun 09, 2023 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-13.64%)
Jun 08, 2023 0.1050 0.1100 0.1000 0.1100 14,760 +0.01(+4.76%)
Jun 07, 2023 0.1050 0.1100 0.1000 0.1050 35,718 -0.01(-4.55%)
Jun 06, 2023 0.1050 0.1100 0.1050 0.1100 64,500 +0.01(+4.76%)
Jun 05, 2023 0.1100 0.1100 0.0950 0.1050 51,540 +0.00(+0.00%)
Jun 02, 2023 0.1050 0.1050 0.1050 0.1050 27,000 +0.00(+0.00%)
Jun 01, 2023 0.1100 0.1100 0.1050 0.1050 42,000 -0.01(-4.55%)
May 31, 2023 0.1100 0.1100 0.1100 0.1100 36,617 +0.00(+0.00%)
May 30, 2023 0.1100 0.1100 0.1050 0.1100 33,000 +0.00(+0.00%)
May 29, 2023 0.1200 0.1200 0.1100 0.1100 14,000 -0.01(-4.35%)
May 26, 2023 0.1200 0.1200 0.1150 0.1150 6,000 -0.00(-4.17%)
May 25, 2023 0.1200 0.1200 0.1200 0.1200 9,300 +0.00(+0.00%)
May 24, 2023 0.1200 0.1200 0.1200 0.1200 4,000 +0.01(+9.09%)
May 23, 2023 0.1100 0.1100 0.1100 0.1100 6,200 -0.01(-12.00%)
May 19, 2023 0.1250 0 +0.01(+8.70%)
May 18, 2023 0.1100 0.1150 0.1050 0.1150 35,040 -0.00(-4.17%)
May 17, 2023 0.1250 0.1250 0.1050 0.1200 205,500 -0.01(-7.69%)
May 16, 2023 0.1350 0.1350 0.1300 0.1300 10,750 +0.00(+1.96%)
May 15, 2023 0.1350 0.1350 0.1275 0.1275 17,600 +0.00(+2.00%)
May 12, 2023 0.1250 0.1250 0.1250 0.1250 19,000 -0.01(-3.85%)
May 11, 2023 0.1375 0.1375 0.1300 0.1300 6,550 -0.01(-3.70%)
May 10, 2023 0.1500 0.1500 0.1350 0.1350 49,000 -0.01(-6.90%)
May 09, 2023 0.1400 0.1400 0.1350 0.1450 112,800 +0.01(+11.54%)
May 08, 2023 0.1200 0.1550 0.1100 0.1300 579,671 +0.01(+4.00%)
May 05, 2023 0.1250 0.1250 0.1100 0.1250 12,000 +0.01(+4.17%)
May 04, 2023 0.1200 0.1200 0.1150 0.1200 8,500 -0.01(-7.69%)
May 03, 2023 0.1300 0.1350 0.1250 0.1300 40,100 +0.01(+4.00%)
May 02, 2023 0.1100 0.1250 0.1100 0.1250 10,300 +0.01(+4.17%)
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.