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

Pharmather Hldgs Ltd (CSE: PHRM )

0.2200 UNCHANGED
Official Closing Price Updated: 3:55 PM EDT, May 16, 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 (%)
May 31, 2021 0.2950 0.2950 0.2800 0.2800 252,376 -0.01(-3.45%)
May 28, 2021 0.3000 0.3150 0.2900 0.2900 211,140 -0.02(-6.45%)
May 27, 2021 0.3150 0.3400 0.3100 0.3100 723,057 -0.03(-7.46%)
May 26, 2021 0.3150 0.3450 0.2800 0.3350 704,426 +0.03(+8.06%)
May 25, 2021 0.4000 0.4000 0.2900 0.3100 2,141,087 -0.09(-22.50%)
May 21, 2021 0.4000 0.4000 0.4000 0 +0.07(+21.21%)
May 20, 2021 0.2550 0.3350 0.2550 0.3300 1,627,942 +0.07(+26.92%)
May 19, 2021 0.2200 0.2800 0.2150 0.2600 2,178,834 +0.04(+18.18%)
May 18, 2021 0.2150 0.2400 0.2100 0.2200 1,282,110 +0.02(+7.32%)
May 17, 2021 0.2100 0.2450 0.1950 0.2050 1,086,059 +0.01(+7.89%)
May 14, 2021 0.1950 0.1950 0.1900 0.1900 108,500 -0.01(-2.56%)
May 13, 2021 0.2050 0.2100 0.1950 0.1950 66,900 -0.02(-9.30%)
May 12, 2021 0.2150 0.2150 0.2100 0.2150 24,444 +0.00(+0.00%)
May 11, 2021 0.2200 0.2200 0.2150 0.2150 38,350 -0.02(-6.52%)
May 10, 2021 0.2400 0.2400 0.2250 0.2300 31,904 -0.01(-4.17%)
May 07, 2021 0.2300 0.2450 0.2300 0.2400 33,800 +0.01(+2.13%)
May 06, 2021 0.2400 0.2400 0.2350 0.2350 111,800 +0.00(+0.00%)
May 05, 2021 0.2400 0.2450 0.2300 0.2350 169,391 +0.00(+2.17%)
May 04, 2021 0.2300 0.2400 0.2200 0.2300 1,165,746 -0.00(-2.13%)
May 03, 2021 0.2400 0.2550 0.2350 0.2350 75,200 -0.01(-2.08%)
Apr 30, 2021 0.2450 0.2500 0.2350 0.2400 38,600 +0.01(+2.13%)
Apr 29, 2021 0.2300 0.2400 0.2300 0.2350 63,004 -0.01(-2.08%)
Apr 28, 2021 0.2400 0.2500 0.2300 0.2400 136,559 +0.01(+2.13%)
Apr 27, 2021 0.2500 0.2800 0.2350 0.2350 519,379 -0.01(-2.08%)
Apr 26, 2021 0.2250 0.2500 0.2250 0.2400 312,072 +0.04(+17.07%)
Apr 23, 2021 0.2000 0.2200 0.1900 0.2050 244,500 +0.00(+0.00%)
Apr 22, 2021 0.2050 0.2200 0.2000 0.2050 211,900 +0.01(+5.13%)
Apr 21, 2021 0.2150 0.2300 0.1900 0.1950 183,689 -0.01(-4.88%)
Apr 20, 2021 0.2450 0.2500 0.2050 0.2050 293,869 -0.04(-16.33%)
Apr 19, 2021 0.2800 0.2800 0.2400 0.2450 69,015 -0.04(-12.50%)
Apr 16, 2021 0.2750 0.3000 0.2750 0.2800 19,400 +0.02(+5.66%)
Apr 15, 2021 0.2500 0.2900 0.2500 0.2650 63,620 +0.04(+15.22%)
Apr 14, 2021 0.2200 0.2400 0.2200 0.2300 53,654 +0.02(+6.98%)
Apr 13, 2021 0.2400 0.2400 0.2150 0.2150 47,602 -0.02(-10.42%)
Apr 12, 2021 0.2500 0.2500 0.2400 0.2400 36,710 -0.01(-4.00%)
Apr 09, 2021 0.2000 0.2800 0.2000 0.2500 1,281,500 +0.05(+25.00%)
Apr 08, 2021 0.1900 0.2000 0.1850 0.2000 45,450 +0.01(+5.26%)
Apr 07, 2021 0.2000 0.2050 0.1850 0.1900 422,134 -0.01(-5.00%)
Apr 06, 2021 0.2100 0.2150 0.2000 0.2000 169,625 -0.01(-4.76%)
Apr 05, 2021 0.2300 0.2300 0.2100 0.2100 104,608 -0.02(-8.70%)
Apr 01, 2021 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Mar 31, 2021 0.2350 0.2350 0.2350 0.2350 24,900 +0.00(+0.00%)
Mar 30, 2021 0.2500 0.2500 0.2300 0.2350 21,937 -0.02(-6.00%)
Mar 29, 2021 0.2450 0.2550 0.2450 0.2500 85,100 +0.01(+4.17%)
Mar 26, 2021 0.2350 0.2500 0.2300 0.2400 34,900 +0.00(+0.00%)
Mar 25, 2021 0.2300 0.2600 0.2300 0.2400 94,222 +0.01(+2.13%)
Mar 24, 2021 0.2400 0.2450 0.2200 0.2350 124,170 +0.01(+6.82%)
Mar 23, 2021 0.2450 0.2450 0.2150 0.2200 199,428 -0.03(-12.00%)
Mar 22, 2021 0.2850 0.2850 0.2500 0.2500 66,210 -0.01(-3.85%)
Mar 19, 2021 0.2550 0.2800 0.2550 0.2600 58,400 +0.01(+1.96%)
Mar 18, 2021 0.2600 0.2600 0.2500 0.2550 131,614 -0.01(-1.92%)
Mar 17, 2021 0.2550 0.2800 0.2400 0.2600 142,320 +0.00(+0.00%)
Mar 16, 2021 0.2850 0.2900 0.2500 0.2600 205,850 -0.02(-8.77%)
Mar 15, 2021 0.3200 0.3200 0.2850 0.2850 208,850 -0.04(-10.94%)
Mar 12, 2021 0.2950 0.3200 0.2950 0.3200 371,900 +0.03(+8.47%)
Mar 11, 2021 0.3050 0.3100 0.2800 0.2950 157,637 -0.02(-4.84%)
Mar 10, 2021 0.3450 0.3700 0.3050 0.3100 497,765 -0.02(-6.06%)
Mar 09, 2021 0.3200 0.3550 0.3200 0.3300 202,054 +0.02(+6.45%)
Mar 08, 2021 0.2600 0.3300 0.2400 0.3100 360,399 +0.07(+29.17%)
Mar 05, 2021 0.2600 0.2600 0.2200 0.2400 456,200 -0.02(-5.88%)
Mar 04, 2021 0.3100 0.3100 0.2400 0.2550 180,343 -0.07(-20.31%)
Mar 03, 2021 0.3100 0.3200 0.2900 0.3200 355,047 +0.00(+0.00%)
Mar 02, 2021 0.3400 0.3400 0.3150 0.3200 202,541 +0.00(+0.00%)
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.