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 (%)
Oct 31, 2022 0.1100 0.1100 0.1100 0.1100 9,008 -0.01(-8.33%)
Oct 28, 2022 0.1200 0.1200 0.1200 0.1200 30,500 +0.00(+0.00%)
Oct 27, 2022 0.1150 0.1200 0.1150 0.1200 35,500 +0.00(+0.00%)
Oct 26, 2022 0.1250 0.1250 0.1150 0.1200 45,524 +0.00(+0.00%)
Oct 25, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Oct 24, 2022 0.1150 0 -0.01(-8.00%)
Oct 21, 2022 0.1250 0.1250 0.1250 0.1250 750 +0.00(+0.00%)
Oct 20, 2022 0.1150 0.1250 0.1150 0.1250 23,500 +0.00(+0.00%)
Oct 19, 2022 0.1150 0.1250 0.1150 0.1250 15,624 +0.01(+8.70%)
Oct 18, 2022 0.1150 0.1150 0.1150 0.1150 1,733 -0.00(-4.17%)
Oct 17, 2022 0.1200 0.1200 0.1200 0.1200 2,700 -0.01(-4.00%)
Oct 14, 2022 0.1250 0.1250 0.1150 0.1250 35,437 +0.00(+0.00%)
Oct 13, 2022 0.1250 0.1250 0.1200 0.1250 29,485 +0.00(+0.00%)
Oct 12, 2022 0.1250 0.1300 0.1250 0.1250 66,007 +0.01(+4.17%)
Oct 07, 2022 0.1200 69 -0.01(-4.00%)
Oct 06, 2022 0.1250 0.1300 0.1250 0.1250 72,000 +0.01(+8.70%)
Oct 05, 2022 0.1200 0.1250 0.1150 0.1150 77,700 +0.00(+0.00%)
Oct 04, 2022 0.1200 0.1200 0.1100 0.1150 57,000 -0.01(-11.54%)
Oct 03, 2022 0.1200 0.1300 0.1200 0.1300 32,500 +0.01(+4.00%)
Sep 30, 2022 0.1200 0.1250 0.1200 0.1250 42,500 +0.00(+0.00%)
Sep 29, 2022 0.1200 0.1250 0.1200 0.1250 119,002 +0.01(+8.70%)
Sep 28, 2022 0.1200 0.1250 0.1150 0.1150 55,353 +0.00(+0.00%)
Sep 27, 2022 0.1100 0.1300 0.1000 0.1150 402,500 +0.01(+9.52%)
Sep 26, 2022 0.1100 0.1100 0.1050 0.1050 20,000 -0.01(-8.70%)
Sep 23, 2022 0.1050 0.1200 0.1050 0.1150 9,800 -0.00(-4.17%)
Sep 22, 2022 0.1150 0.1200 0.1150 0.1200 11,500 +0.00(+0.00%)
Sep 21, 2022 0.1200 0.1200 0.1100 0.1200 44,500 +0.00(+0.00%)
Sep 20, 2022 0.1300 0.1450 0.1200 0.1200 127,236 -0.02(-11.11%)
Sep 19, 2022 0.1400 0.1400 0.1200 0.1350 67,892 +0.00(+0.00%)
Sep 16, 2022 0.1400 0.1400 0.1350 0.1350 76,000 +0.01(+3.85%)
Sep 15, 2022 0.1300 0.1300 0.1300 0.1300 1,537 +0.00(+0.00%)
Sep 14, 2022 0.1300 0.1300 0.1250 0.1300 207,800 +0.01(+4.00%)
Sep 13, 2022 0.1250 0.1250 0.1200 0.1250 34,500 -0.01(-3.85%)
Sep 12, 2022 0.1300 0.1350 0.1250 0.1300 145,630 -0.01(-3.70%)
Sep 09, 2022 0.1150 0.1350 0.1150 0.1350 242,608 +0.02(+17.39%)
Sep 08, 2022 0.1200 0.1200 0.1050 0.1150 783,229 -0.01(-8.00%)
Sep 07, 2022 0.1250 0.1250 0.1200 0.1250 305,064 -0.02(-10.71%)
Sep 06, 2022 0.1350 0.1400 0.1350 0.1400 15,001 +0.00(+0.00%)
Sep 02, 2022 0.1400 0 +0.01(+3.70%)
Sep 01, 2022 0.1250 0.1350 0.1250 0.1350 107,515 -0.01(-6.90%)
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%)
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.