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 (%)
Apr 28, 2023 0.1300 0.1300 0.1250 0.1250 3,686 -0.01(-3.85%)
Apr 27, 2023 0.1150 0.1400 0.1150 0.1300 58,000 +0.01(+8.33%)
Apr 25, 2023 0.1200 0.1200 0 +0.01(+9.09%)
Apr 24, 2023 0.1100 0.1100 0.1100 0.1100 3,000 -0.01(-8.33%)
Apr 21, 2023 0.1300 0.1350 0.1200 0.1200 6,500 -0.01(-4.00%)
Apr 20, 2023 0.1200 0.1250 0.1200 0.1250 21,300 +0.01(+8.70%)
Apr 18, 2023 0.1150 0.1150 0 -0.00(-4.17%)
Apr 17, 2023 0.1200 0.1250 0.1200 0.1200 16,080 -0.01(-7.69%)
Apr 14, 2023 0.1250 0.1300 0.1150 0.1300 76,550 +0.01(+8.33%)
Apr 13, 2023 0.1250 0.1250 0.1200 0.1200 25,000 +0.00(+4.35%)
Apr 12, 2023 0.1200 0.1200 0.1150 0.1150 1,500 +0.01(+4.55%)
Apr 11, 2023 0.1200 0.1200 0.1100 0.1100 52,500 -0.01(-4.35%)
Apr 10, 2023 0.1150 0.1150 0.1150 0.1150 900 -0.01(-8.00%)
Apr 06, 2023 0.1250 0 -0.01(-3.85%)
Apr 05, 2023 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-3.70%)
Apr 04, 2023 0.1300 0.1350 0.1300 0.1350 8,000 -0.01(-3.57%)
Apr 03, 2023 0.1200 0.1400 0.1200 0.1400 13,000 +0.01(+7.69%)
Mar 31, 2023 0.1200 0.1300 0.1200 0.1300 31,000 +0.02(+18.18%)
Mar 29, 2023 0.1100 0.1100 0 -0.01(-8.33%)
Mar 28, 2023 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Mar 27, 2023 0.1200 0.1200 0.1200 0.1200 3,100 -0.01(-7.69%)
Mar 24, 2023 0.1200 0.1300 0.1200 0.1300 20,500 +0.00(+0.00%)
Mar 23, 2023 0.1150 0.1300 0.1150 0.1300 46,386 +0.01(+13.04%)
Mar 22, 2023 0.1300 0.1300 0.1150 0.1150 49,600 -0.02(-14.81%)
Mar 21, 2023 0.1150 0.1350 0.1150 0.1350 71,631 +0.01(+8.00%)
Mar 20, 2023 0.1400 0.1400 0.1200 0.1250 92,976 -0.02(-13.79%)
Mar 17, 2023 0.1450 0.1500 0.1450 0.1450 43,700 +0.00(+3.57%)
Mar 16, 2023 0.1450 0.1450 0.1350 0.1400 84,750 -0.00(-3.45%)
Mar 15, 2023 0.1450 0.1500 0.1350 0.1450 92,052 -0.01(-3.33%)
Mar 14, 2023 0.1600 0.1600 0.1500 0.1500 11,000 -0.02(-11.76%)
Mar 13, 2023 0.1600 0.1700 0.1450 0.1700 111,448 +0.00(+0.00%)
Mar 10, 2023 0.1700 0.1700 0.1650 0.1700 159,881 +0.00(+0.00%)
Mar 09, 2023 0.1600 0.1800 0.1600 0.1700 44,000 -0.01(-8.11%)
Mar 08, 2023 0.1900 0.1900 0.1600 0.1850 118,632 +0.01(+2.78%)
Mar 07, 2023 0.1800 0.1800 0.1800 0.1800 100,000 -0.01(-2.70%)
Mar 06, 2023 0.1850 0.1900 0.1750 0.1850 23,000 +0.00(+0.00%)
Mar 03, 2023 0.1650 0.1850 0.1650 0.1850 46,550 -0.01(-2.63%)
Mar 02, 2023 0.1600 0.1900 0.1600 0.1900 123,720 +0.02(+15.15%)
Mar 01, 2023 0.1500 0.1650 0.1500 0.1650 22,589 +0.02(+10.00%)
Feb 28, 2023 0.1450 0.1500 0.1450 0.1500 12,000 +0.01(+7.14%)
Feb 27, 2023 0.1450 0.1500 0.1400 0.1400 84,067 -0.01(-6.67%)
Feb 24, 2023 0.1600 0.1600 0.1450 0.1500 14,030 -0.01(-6.25%)
Feb 23, 2023 0.1600 0.1600 0.1450 0.1600 125,450 -0.01(-3.03%)
Feb 22, 2023 0.1700 0.1700 0.1600 0.1650 49,825 +0.00(+0.00%)
Feb 21, 2023 0.1600 0.1750 0.1600 0.1650 63,380 +0.00(+0.00%)
Feb 17, 2023 0.1650 0 -0.01(-8.33%)
Feb 16, 2023 0.1800 0.1800 0.1750 0.1800 61,026 +0.01(+2.86%)
Feb 15, 2023 0.1850 0.1850 0.1750 0.1750 65,651 -0.02(-7.89%)
Feb 14, 2023 0.1850 0.2000 0.1850 0.1900 66,000 +0.01(+2.70%)
Feb 13, 2023 0.2000 0.2000 0.1850 0.1850 49,460 -0.02(-9.76%)
Feb 10, 2023 0.1800 0.2050 0.1800 0.2050 201,750 +0.02(+13.89%)
Feb 09, 2023 0.1850 0.1900 0.1700 0.1800 115,600 -0.01(-2.70%)
Feb 08, 2023 0.1850 0.2000 0.1750 0.1850 122,500 +0.00(+0.00%)
Feb 07, 2023 0.1700 0.1850 0.1600 0.1850 168,700 +0.02(+15.62%)
Feb 06, 2023 0.1800 0.2000 0.1500 0.1600 370,296 -0.04(-17.95%)
Feb 03, 2023 0.1700 0.1950 0.1600 0.1950 113,120 +0.02(+11.43%)
Feb 02, 2023 0.1450 0.1900 0.1450 0.1750 578,923 +0.03(+25.00%)
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.