Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmather Hldgs Ltd (CSE: PHRM )

0.2400 -0.0600 (-20.00%)
Official Closing Price Updated: 3:55 PM EDT, May 10, 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 (%)
Feb 29, 2024 0.2000 0.2250 0.1950 0.2250 30,010 +0.02(+12.50%)
Feb 28, 2024 0.2100 0.2400 0.1900 0.2000 158,000 -0.03(-14.89%)
Feb 27, 2024 0.2250 0.2400 0.2050 0.2350 154,930 +0.03(+14.63%)
Feb 26, 2024 0.2000 0.2500 0.1900 0.2050 154,415 +0.01(+5.13%)
Feb 23, 2024 0.1900 0.2000 0.1850 0.1950 86,000 +0.01(+2.63%)
Feb 22, 2024 0.2000 0.2200 0.1850 0.1900 49,300 -0.02(-9.52%)
Feb 21, 2024 0.2000 0.2100 0.1950 0.2100 26,500 +0.00(+0.00%)
Feb 20, 2024 0.2150 0.2200 0.2000 0.2100 41,000 -0.02(-6.67%)
Feb 16, 2024 0.2250 0 +0.04(+18.42%)
Feb 15, 2024 0.1950 0.2000 0.1900 0.1900 12,409 -0.01(-5.00%)
Feb 14, 2024 0.2150 0.2150 0.2000 0.2000 47,750 -0.02(-11.11%)
Feb 13, 2024 0.1900 0.2250 0.1900 0.2250 27,489 +0.03(+15.38%)
Feb 12, 2024 0.2300 0.2400 0.1700 0.1950 278,672 -0.05(-20.41%)
Feb 09, 2024 0.2400 0.2500 0.2400 0.2450 25,010 +0.01(+2.08%)
Feb 08, 2024 0.2400 0.2400 0.2400 0.2400 65,450 -0.01(-2.04%)
Feb 07, 2024 0.2600 0.2600 0.2400 0.2450 40,065 -0.02(-5.77%)
Feb 06, 2024 0.2600 0.2700 0.2400 0.2600 37,650 +0.01(+4.00%)
Feb 05, 2024 0.2500 0.2500 0.2500 0.2500 500 -0.01(-3.85%)
Feb 02, 2024 0.2550 0.2600 0.2400 0.2600 73,385 +0.02(+6.12%)
Feb 01, 2024 0.2600 0.2600 0.2450 0.2450 10,300 -0.01(-2.00%)
Jan 31, 2024 0.2550 0.2700 0.2400 0.2500 30,900 +0.01(+2.04%)
Jan 30, 2024 0.2450 0.2500 0.2450 0.2450 9,500 +0.01(+2.08%)
Jan 29, 2024 0.2550 0.2700 0.2400 0.2400 112,412 -0.02(-5.88%)
Jan 26, 2024 0.2850 0.2950 0.2500 0.2550 23,350 +0.00(+0.00%)
Jan 25, 2024 0.2650 0.2650 0.2550 0.2550 9,650 -0.01(-1.92%)
Jan 24, 2024 0.2550 0.2600 0.2500 0.2600 57,140 +0.01(+1.96%)
Jan 23, 2024 0.2600 0.2600 0.2550 0.2550 49,860 -0.01(-1.92%)
Jan 22, 2024 0.2850 0.2850 0.2450 0.2600 33,626 +0.01(+1.96%)
Jan 19, 2024 0.2550 0.2550 0.2550 0.2550 3,000 +0.01(+2.00%)
Jan 18, 2024 0.2550 0.2650 0.2400 0.2500 30,025 +0.00(+0.00%)
Jan 17, 2024 0.2450 0.2600 0.2350 0.2500 12,900 -0.01(-3.85%)
Jan 16, 2024 0.2300 0.2950 0.2300 0.2600 119,820 +0.03(+10.64%)
Jan 15, 2024 0.2700 0.2700 0.2350 0.2350 48,485 -0.03(-11.32%)
Jan 12, 2024 0.2700 0.2700 0.2650 0.2650 11,614 +0.01(+3.92%)
Jan 11, 2024 0.2650 0.2650 0.2550 0.2550 39,600 +0.00(+0.00%)
Jan 10, 2024 0.2500 0.2700 0.2400 0.2550 112,672 +0.03(+13.33%)
Jan 09, 2024 0.2600 0.2600 0.2250 0.2250 163,578 -0.04(-13.46%)
Jan 08, 2024 0.2900 0.2900 0.2600 0.2600 13,850 -0.01(-3.70%)
Jan 05, 2024 0.3050 0.3050 0.2550 0.2700 375,839 -0.03(-10.00%)
Jan 04, 2024 0.3250 0.3250 0.3000 0.3000 12,938 -0.01(-3.23%)
Jan 03, 2024 0.3400 0.3400 0.3000 0.3100 51,600 -0.03(-8.82%)
Jan 02, 2024 0.3300 0.3400 0.3150 0.3400 58,040 +0.02(+6.25%)
Dec 29, 2023 0.3200 0 +0.01(+3.23%)
Dec 28, 2023 0.3000 0.3250 0.3000 0.3100 225,295 +0.01(+3.33%)
Dec 27, 2023 0.2900 0.3050 0.2750 0.3000 35,630 +0.02(+5.26%)
Dec 22, 2023 0.2850 0 +0.00(+0.00%)
Dec 21, 2023 0.2600 0.2850 0.2600 0.2850 137,920 +0.02(+9.62%)
Dec 20, 2023 0.2300 0.2650 0.2300 0.2600 213,770 +0.03(+13.04%)
Dec 19, 2023 0.2250 0.2400 0.2250 0.2300 42,450 +0.01(+2.22%)
Dec 18, 2023 0.2050 0.2500 0.2050 0.2250 93,508 +0.02(+9.76%)
Dec 15, 2023 0.2000 0.2100 0.2000 0.2050 38,150 +0.01(+5.13%)
Dec 14, 2023 0.1950 0.2050 0.1900 0.1950 109,325 +0.00(+0.00%)
Dec 13, 2023 0.1850 0.1950 0.1850 0.1950 16,000 +0.01(+5.41%)
Dec 12, 2023 0.2000 0.2000 0.1850 0.1850 62,292 -0.02(-7.50%)
Dec 11, 2023 0.1950 0.2000 0.1850 0.2000 39,951 +0.01(+5.26%)
Dec 08, 2023 0.1950 0.2100 0.1900 0.1900 117,961 -0.01(-2.56%)
Dec 07, 2023 0.1750 0.1950 0.1700 0.1950 113,263 +0.02(+14.71%)
Dec 06, 2023 0.1700 0.1700 0.1650 0.1700 31,000 +0.00(+0.00%)
Dec 05, 2023 0.1700 0.1700 0.1600 0.1700 98,374 +0.00(+0.00%)
Dec 04, 2023 0.1650 0.1700 0.1650 0.1700 113,500 +0.01(+6.25%)
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.