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

Pharmather Hldgs Ltd (CSE: PHRM )

0.3000 +0.0400 (+15.38%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 9, 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 29, 2022 0.1700 0.1700 0.1450 0.1500 221,191 -0.02(-9.09%)
Apr 28, 2022 0.1950 0.1950 0.1600 0.1650 110,046 -0.02(-13.16%)
Apr 27, 2022 0.2000 0.2100 0.1850 0.1900 252,375 -0.01(-5.00%)
Apr 26, 2022 0.1700 0.2200 0.1700 0.2000 1,355,641 +0.05(+29.03%)
Apr 25, 2022 0.1500 0.1800 0.1450 0.1550 391,208 +0.01(+3.33%)
Apr 22, 2022 0.1400 0.1500 0.1400 0.1500 339,000 +0.01(+3.45%)
Apr 21, 2022 0.1350 0.1450 0.1350 0.1450 134,628 +0.00(+3.57%)
Apr 20, 2022 0.1350 0.1400 0.1350 0.1400 164,235 -0.00(-3.45%)
Apr 19, 2022 0.1350 0.1450 0.1300 0.1450 119,350 +0.01(+7.41%)
Apr 18, 2022 0.1300 0.1450 0.1300 0.1350 469,800 +0.01(+3.85%)
Apr 14, 2022 0.1300 0 +0.00(+0.00%)
Apr 13, 2022 0.1250 0.1350 0.1250 0.1300 218,435 +0.01(+4.00%)
Apr 12, 2022 0.1200 0.1250 0.1150 0.1250 121,568 +0.00(+0.00%)
Apr 11, 2022 0.1250 0.1250 0.1150 0.1250 23,610 +0.00(+0.00%)
Apr 08, 2022 0.1100 0.1250 0.1100 0.1250 235,500 +0.02(+19.05%)
Apr 07, 2022 0.1250 0.1250 0.1050 0.1050 300,730 -0.01(-8.70%)
Apr 06, 2022 0.1350 0.1350 0.1150 0.1150 671,966 -0.03(-20.69%)
Apr 05, 2022 0.1600 0.1600 0.1300 0.1450 516,264 -0.01(-6.45%)
Apr 04, 2022 0.1450 0.1650 0.1450 0.1550 415,839 +0.01(+10.71%)
Apr 01, 2022 0.1350 0.1450 0.1350 0.1400 157,140 +0.01(+3.70%)
Mar 31, 2022 0.1500 0.1500 0.1300 0.1350 1,720,551 +0.00(+0.00%)
Mar 30, 2022 0.1400 0.1450 0.1350 0.1350 293,225 +0.00(+0.00%)
Mar 29, 2022 0.1400 0.1400 0.1200 0.1350 1,354,426 -0.01(-6.90%)
Mar 28, 2022 0.1700 0.1700 0.1350 0.1450 1,023,482 -0.03(-14.71%)
Mar 25, 2022 0.1650 0.1750 0.1600 0.1700 655,471 +0.01(+3.03%)
Mar 24, 2022 0.1650 0.1750 0.1550 0.1650 699,101 +0.01(+3.13%)
Mar 23, 2022 0.2600 0.2650 0.1600 0.1600 2,317,608 -0.08(-34.69%)
Mar 22, 2022 0.2350 0.2450 0.2350 0.2450 51,700 +0.01(+6.52%)
Mar 21, 2022 0.2400 0.2450 0.2300 0.2300 74,400 -0.01(-6.12%)
Mar 18, 2022 0.2300 0.2600 0.2150 0.2450 118,614 +0.01(+4.26%)
Mar 17, 2022 0.2300 0.2350 0.2250 0.2350 31,340 +0.00(+0.00%)
Mar 16, 2022 0.2250 0.2350 0.2250 0.2350 51,936 +0.01(+6.82%)
Mar 15, 2022 0.2150 0.2250 0.1850 0.2200 54,167 +0.00(+0.00%)
Mar 14, 2022 0.2250 0.2250 0.2200 0.2200 62,877 -0.01(-4.35%)
Mar 11, 2022 0.2300 0.2400 0.2300 0.2300 16,900 -0.01(-4.17%)
Mar 10, 2022 0.2400 0.2400 0.2300 0.2400 18,641 +0.00(+0.00%)
Mar 09, 2022 0.2350 0.2400 0.2350 0.2400 45,300 +0.01(+2.13%)
Mar 08, 2022 0.2300 0.2400 0.2250 0.2350 47,350 +0.00(+2.17%)
Mar 07, 2022 0.2300 0.2350 0.2300 0.2300 9,012 -0.01(-4.17%)
Mar 04, 2022 0.2500 0.2500 0.2400 0.2400 16,800 -0.01(-2.04%)
Mar 03, 2022 0.2350 0.2450 0.2350 0.2450 8,023 +0.00(+0.00%)
Mar 02, 2022 0.2400 0.2450 0.2400 0.2450 8,000 +0.01(+4.26%)
Mar 01, 2022 0.2400 0.2400 0.2350 0.2350 63,514 -0.01(-2.08%)
Feb 25, 2022 0.2400 226 +0.01(+2.13%)
Feb 24, 2022 0.2450 0.2650 0.2350 0.2350 82,035 -0.02(-7.84%)
Feb 23, 2022 0.2650 0.2700 0.2550 0.2550 26,648 -0.02(-5.56%)
Feb 22, 2022 0.2450 0.2700 0.2450 0.2700 46,090 +0.02(+5.88%)
Feb 18, 2022 0.2550 0 -0.02(-5.56%)
Feb 17, 2022 0.2450 0.2700 0.2300 0.2700 407,518 +0.04(+14.89%)
Feb 16, 2022 0.2500 0.2500 0.2300 0.2350 246,149 -0.01(-4.08%)
Feb 15, 2022 0.2400 0.2550 0.2300 0.2450 470,688 +0.00(+0.00%)
Feb 14, 2022 0.2500 0.2600 0.2350 0.2450 334,643 -0.01(-2.00%)
Feb 11, 2022 0.2950 0.2950 0.2500 0.2500 96,848 -0.03(-10.71%)
Feb 10, 2022 0.3000 0.3050 0.2800 0.2800 117,789 -0.02(-6.67%)
Feb 09, 2022 0.2500 0.3550 0.2350 0.3000 595,101 +0.04(+17.65%)
Feb 08, 2022 0.2450 0.2550 0.2400 0.2550 80,300 +0.00(+0.00%)
Feb 07, 2022 0.2500 0.2550 0.2500 0.2550 33,002 +0.01(+2.00%)
Feb 04, 2022 0.2450 0.2500 0.2300 0.2500 349,000 +0.01(+2.04%)
Feb 03, 2022 0.2600 0.2400 0.2450 150,627 -0.03(-9.26%)
Feb 02, 2022 0.3050 0.3050 0.2550 0.2700 158,951 -0.02(-6.90%)
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.