Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmather Hldgs Ltd (CSE: PHRM )

0.2150 +0.0100 (+4.88%)
Official Closing Price Updated: 3:37 PM EDT, May 31, 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 (%)
Aug 31, 2022 0.1400 0.1450 0.1350 0.1450 63,499 +0.00(+3.57%)
Aug 29, 2022 0.1400 0.1400 0 -0.00(-3.45%)
Aug 25, 2022 0.1450 0.1450 100 +0.00(+3.57%)
Aug 24, 2022 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Aug 23, 2022 0.1450 0.1450 0.1350 0.1400 41,500 -0.00(-3.45%)
Aug 22, 2022 0.1600 0.1600 0.1450 0.1450 51,500 -0.02(-9.38%)
Aug 19, 2022 0.1500 0.1650 0.1450 0.1600 24,397 +0.00(+0.00%)
Aug 18, 2022 0.1250 0.1700 0.1250 0.1600 475,085 +0.02(+18.52%)
Aug 16, 2022 0.1350 0.1350 0 +0.01(+8.00%)
Aug 15, 2022 0.1350 0.1400 0.1250 0.1250 169,500 -0.01(-7.41%)
Aug 12, 2022 0.1350 0.1350 0.1350 0.1350 15,000 +0.00(+0.00%)
Aug 11, 2022 0.1350 0.1400 0.1350 0.1350 18,500 +0.00(+0.00%)
Aug 10, 2022 0.1400 0.1500 0.1350 0.1350 89,500 +0.00(+0.00%)
Aug 09, 2022 0.1400 0.1400 0.1350 0.1350 156,000 +0.01(+3.85%)
Aug 08, 2022 0.1400 0.1400 0.1300 0.1300 128,915 -0.01(-3.70%)
Aug 05, 2022 0.1300 0.1400 0.1250 0.1350 22,500 +0.01(+8.00%)
Aug 04, 2022 0.1250 0.1280 0.1250 0.1250 52,500 +0.00(+0.00%)
Aug 03, 2022 0.1350 0.1350 0.1250 0.1250 33,080 -0.01(-3.85%)
Aug 02, 2022 0.1350 0.1350 0.1250 0.1300 18,000 -0.01(-3.70%)
Jul 29, 2022 0.1350 0 +0.01(+8.00%)
Jul 28, 2022 0.1250 0.1250 0.1200 0.1250 18,000 +0.01(+4.17%)
Jul 27, 2022 0.1300 0.1300 0.1200 0.1200 52,000 -0.01(-7.69%)
Jul 26, 2022 0.1250 0.1300 0.1200 0.1300 265,000 +0.00(+0.00%)
Jul 25, 2022 0.1400 0.1500 0.1250 0.1300 117,800 -0.01(-10.34%)
Jul 22, 2022 0.1400 0.1500 0.1350 0.1450 87,637 +0.01(+7.41%)
Jul 21, 2022 0.1450 0.1550 0.1350 0.1350 95,500 -0.01(-3.57%)
Jul 20, 2022 0.1350 0.1550 0.1350 0.1400 164,500 +0.00(+0.00%)
Jul 19, 2022 0.1400 0.1400 0.1400 0.1400 16,650 +0.00(+0.00%)
Jul 18, 2022 0.1350 0.1400 0.1300 0.1400 81,077 +0.01(+3.70%)
Jul 15, 2022 0.1350 0.1350 0.1350 0.1350 116,000 +0.00(+0.00%)
Jul 14, 2022 0.1300 0.1350 0.1300 0.1350 45,500 +0.01(+8.00%)
Jul 13, 2022 0.1400 0.1400 0.1250 0.1250 174,391 -0.01(-7.41%)
Jul 12, 2022 0.1400 0.1400 0.1350 0.1350 197,500 +0.00(+0.00%)
Jul 11, 2022 0.1350 0.1450 0.1300 0.1350 46,525 -0.01(-3.57%)
Jul 08, 2022 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Jul 07, 2022 0.1350 0.1450 0.1150 0.1450 120,884 +0.00(+3.57%)
Jul 06, 2022 0.1450 0.1500 0.1400 0.1400 84,043 -0.00(-3.45%)
Jul 05, 2022 0.1400 0.1450 0.1350 0.1450 13,750 +0.00(+3.57%)
Jul 04, 2022 0.1350 0.1400 0.1350 0.1400 26,020 +0.01(+7.69%)
Jun 30, 2022 0.1300 0 +0.00(+0.00%)
Jun 29, 2022 0.1400 0.1400 0.1300 0.1300 36,000 +0.00(+0.00%)
Jun 28, 2022 0.1350 0.1350 0.1300 0.1300 270,200 -0.01(-7.14%)
Jun 27, 2022 0.1400 0.1450 0.1400 0.1400 21,275 -0.00(-3.45%)
Jun 24, 2022 0.1400 0.1450 0.1350 0.1450 26,447 -0.01(-3.33%)
Jun 23, 2022 0.1550 0.1550 0.1400 0.1500 318,080 +0.01(+3.45%)
Jun 22, 2022 0.1500 0.1550 0.1400 0.1450 321,393 -0.02(-9.38%)
Jun 21, 2022 0.1550 0.1600 0.1500 0.1600 50,100 +0.01(+3.23%)
Jun 20, 2022 0.1550 0.1600 0.1550 0.1550 30,500 +0.00(+0.00%)
Jun 17, 2022 0.1650 0.1700 0.1550 0.1550 100,698 -0.02(-8.82%)
Jun 16, 2022 0.1750 0.1800 0.1600 0.1700 189,990 -0.01(-8.11%)
Jun 15, 2022 0.1750 0.1950 0.1650 0.1850 167,400 +0.01(+2.78%)
Jun 14, 2022 0.1450 0.1850 0.1400 0.1800 530,047 +0.02(+16.13%)
Jun 13, 2022 0.1600 0.1600 0.1500 0.1550 66,890 -0.02(-8.82%)
Jun 10, 2022 0.1750 0.1750 0.1650 0.1700 166,200 -0.00(-2.86%)
Jun 09, 2022 0.1750 0.1850 0.1750 0.1750 28,400 +0.00(+0.00%)
Jun 08, 2022 0.1650 0.1800 0.1600 0.1750 181,285 +0.01(+6.06%)
Jun 07, 2022 0.1600 0.1700 0.1550 0.1650 171,800 +0.01(+3.13%)
Jun 06, 2022 0.1600 0.1650 0.1500 0.1600 89,290 +0.01(+3.23%)
Jun 03, 2022 0.1400 0.1600 0.1400 0.1550 312,893 +0.01(+10.71%)
Jun 02, 2022 0.1350 0.1400 0.1350 0.1400 77,815 -0.00(-3.45%)
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.