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 (%)
Sep 30, 2021 0.6000 0.6300 0.5800 0.6300 446,917 +0.04(+6.78%)
Sep 29, 2021 0.6100 0.6200 0.5700 0.5900 438,675 -0.02(-3.28%)
Sep 28, 2021 0.5900 0.6300 0.5600 0.6100 1,362,179 +0.01(+1.67%)
Sep 27, 2021 0.6000 0.6400 0.5700 0.6000 2,117,322 -0.07(-10.45%)
Sep 24, 2021 0.6800 0.7100 0.5900 0.6700 8,768,786 -0.13(-16.25%)
Sep 23, 2021 0.8000 0.8100 0.7900 0.8000 525,641 +0.00(+0.00%)
Sep 22, 2021 0.8100 0.8300 0.7700 0.8000 691,928 -0.01(-1.23%)
Sep 21, 2021 0.7700 0.8600 0.7700 0.8100 794,782 +0.02(+2.53%)
Sep 20, 2021 0.8100 0.8100 0.7800 0.7900 355,123 -0.05(-5.95%)
Sep 17, 2021 0.8500 0.8500 0.8100 0.8400 233,471 +0.01(+1.20%)
Sep 16, 2021 0.8500 0.8800 0.8200 0.8300 95,848 -0.02(-2.35%)
Sep 15, 2021 0.8700 0.9200 0.8500 0.8500 240,112 -0.02(-2.30%)
Sep 14, 2021 0.8500 0.9300 0.8400 0.8700 385,255 +0.02(+2.35%)
Sep 13, 2021 0.8900 0.9300 0.8300 0.8500 457,100 -0.06(-6.59%)
Sep 10, 2021 0.9400 0.9400 0.8700 0.9100 149,067 -0.01(-1.09%)
Sep 09, 2021 0.9400 0.9400 0.9200 0.9200 65,495 -0.02(-2.13%)
Sep 08, 2021 0.9400 0.9800 0.9000 0.9400 172,939 -0.01(-1.05%)
Sep 07, 2021 0.9800 1.000 0.9400 0.9500 70,233 -0.03(-3.06%)
Sep 03, 2021 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Sep 02, 2021 0.9900 1.030 0.9900 1.000 67,777 -0.01(-0.99%)
Sep 01, 2021 1.010 1.010 0.9800 1.010 155,416 +0.00(+0.00%)
Aug 31, 2021 0.9700 1.040 0.9500 1.010 161,426 +0.04(+4.12%)
Aug 30, 2021 0.9000 1.000 0.9000 0.9700 247,172 +0.06(+6.59%)
Aug 27, 2021 0.8600 0.9100 0.8600 0.9100 186,713 +0.05(+5.81%)
Aug 26, 2021 0.8600 0.8800 0.8400 0.8600 197,413 -0.03(-3.37%)
Aug 25, 2021 0.8900 0.9000 0.8700 0.8900 258,074 -0.01(-1.11%)
Aug 24, 2021 0.8600 0.9300 0.8500 0.9000 228,663 +0.02(+2.27%)
Aug 23, 2021 0.8200 0.8800 0.8200 0.8800 337,408 +0.04(+4.76%)
Aug 20, 2021 0.7800 0.8800 0.7800 0.8400 112,837 +0.06(+7.69%)
Aug 19, 2021 0.7700 0.8100 0.7600 0.7800 275,223 -0.01(-1.27%)
Aug 18, 2021 0.8400 0.8500 0.7600 0.7900 953,038 -0.08(-9.20%)
Aug 17, 2021 0.8200 0.8800 0.8100 0.8700 245,605 +0.01(+1.16%)
Aug 16, 2021 0.8500 0.8700 0.8300 0.8600 271,846 +0.01(+1.18%)
Aug 13, 2021 0.8700 0.8900 0.8200 0.8500 484,555 -0.06(-6.59%)
Aug 12, 2021 0.9400 0.9400 0.8700 0.9100 269,659 -0.02(-2.15%)
Aug 11, 2021 0.9200 0.9500 0.9200 0.9300 36,435 +0.00(+0.00%)
Aug 10, 2021 0.9600 0.9600 0.9200 0.9300 153,435 -0.04(-4.12%)
Aug 09, 2021 1.000 1.050 0.9600 0.9700 283,775 -0.03(-3.00%)
Aug 06, 2021 1.000 1.010 0.9500 1.000 104,150 +0.01(+1.01%)
Aug 05, 2021 1.060 1.090 0.9400 0.9900 274,564 -0.06(-5.71%)
Aug 04, 2021 1.060 1.120 1.020 1.050 314,084 +0.01(+0.96%)
Aug 03, 2021 1.080 1.080 1.010 1.040 90,289 -0.03(-2.80%)
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%)
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.