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

Pharmather Hldgs Ltd (CSE: PHRM )

0.2400 -0.0050 (-2.04%)
Official Closing Price Updated: 3:59 PM EDT, Apr 26, 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 26, 2024 0.2550 0.2550 0.2150 0.2400 62,490 +0.01(+2.13%)
Apr 25, 2024 0.2350 0.2500 0.2250 0.2350 29,100 +0.00(+0.00%)
Apr 24, 2024 0.2200 0.2350 0.2200 0.2350 62,264 +0.01(+4.44%)
Apr 23, 2024 0.2150 0.2350 0.2150 0.2250 70,500 +0.01(+4.65%)
Apr 22, 2024 0.2250 0.2250 0.2150 0.2150 28,000 +0.01(+2.38%)
Apr 19, 2024 0.2200 0.2200 0.2100 0.2100 109,560 -0.02(-8.70%)
Apr 18, 2024 0.2300 0.2300 0.2300 0.2300 15,000 +0.01(+4.55%)
Apr 17, 2024 0.2300 0.2300 0.2100 0.2200 141,000 +0.01(+4.76%)
Apr 16, 2024 0.2200 0.2350 0.2100 0.2100 58,614 -0.02(-8.70%)
Apr 15, 2024 0.2150 0.2300 0.2150 0.2300 29,912 +0.01(+2.22%)
Apr 12, 2024 0.2300 0.2350 0.2050 0.2250 140,629 +0.01(+4.65%)
Apr 11, 2024 0.2100 0.2400 0.2050 0.2150 307,140 -0.01(-4.44%)
Apr 10, 2024 0.2400 0.2450 0.2000 0.2250 410,665 -0.06(-21.05%)
Apr 09, 2024 0.3000 0.3100 0.2350 0.2850 227,210 -0.01(-1.72%)
Apr 08, 2024 0.3100 0.3100 0.2900 0.2900 95,356 -0.03(-7.94%)
Apr 05, 2024 0.3100 0.3150 0.3000 0.3150 57,660 +0.01(+1.61%)
Apr 04, 2024 0.3150 0.3200 0.2950 0.3100 82,300 +0.01(+3.33%)
Apr 03, 2024 0.3300 0.3450 0.2800 0.3000 155,813 -0.04(-13.04%)
Apr 02, 2024 0.3850 0.3850 0.3350 0.3450 13,500 -0.04(-10.39%)
Apr 01, 2024 0.3250 0.3850 0.3250 0.3850 148,373 +0.00(+0.00%)
Mar 28, 2024 0.3850 0 +0.05(+16.67%)
Mar 27, 2024 0.3100 0.3600 0.3100 0.3300 15,166 +0.00(+0.00%)
Mar 26, 2024 0.3000 0.3300 0.2950 0.3300 22,450 +0.01(+1.54%)
Mar 25, 2024 0.3150 0.3350 0.2900 0.3250 154,915 -0.02(-7.14%)
Mar 22, 2024 0.3500 0.3500 0.3200 0.3500 42,885 +0.01(+4.48%)
Mar 21, 2024 0.3600 0.3900 0.3000 0.3350 180,852 -0.02(-5.63%)
Mar 20, 2024 0.4000 0.4200 0.3500 0.3550 267,568 -0.08(-17.44%)
Mar 19, 2024 0.3800 0.4300 0.3700 0.4300 214,253 +0.10(+30.30%)
Mar 18, 2024 0.3050 0.3700 0.3050 0.3300 390,127 +0.00(+0.00%)
Mar 15, 2024 0.3300 0.3400 0.2800 0.3300 216,530 +0.04(+13.79%)
Mar 14, 2024 0.2750 0.3350 0.2750 0.2900 262,822 -0.01(-3.33%)
Mar 13, 2024 0.2450 0.3200 0.2450 0.3000 286,942 +0.03(+11.11%)
Mar 12, 2024 0.2300 0.2700 0.2250 0.2700 169,534 +0.04(+14.89%)
Mar 11, 2024 0.2400 0.2650 0.2100 0.2350 170,875 +0.02(+9.30%)
Mar 08, 2024 0.2150 0.2300 0.2000 0.2150 144,500 -0.02(-6.52%)
Mar 07, 2024 0.2100 0.2450 0.2100 0.2300 262,375 +0.02(+6.98%)
Mar 06, 2024 0.2000 0.2450 0.2000 0.2150 93,870 +0.01(+2.38%)
Mar 05, 2024 0.1950 0.2150 0.1700 0.2100 183,600 +0.01(+2.44%)
Mar 04, 2024 0.2100 0.2150 0.2000 0.2050 29,000 -0.02(-6.82%)
Mar 01, 2024 0.2200 0.2200 0.2000 0.2200 48,050 -0.01(-2.22%)
Feb 29, 2024 0.2000 0.2250 0.1950 0.2250 30,010 +0.02(+12.50%)
Feb 28, 2024 0.2100 0.2400 0.1900 0.2000 158,000 -0.03(-14.89%)
Feb 27, 2024 0.2250 0.2400 0.2050 0.2350 154,930 +0.03(+14.63%)
Feb 26, 2024 0.2000 0.2500 0.1900 0.2050 154,415 +0.01(+5.13%)
Feb 23, 2024 0.1900 0.2000 0.1850 0.1950 86,000 +0.01(+2.63%)
Feb 22, 2024 0.2000 0.2200 0.1850 0.1900 49,300 -0.02(-9.52%)
Feb 21, 2024 0.2000 0.2100 0.1950 0.2100 26,500 +0.00(+0.00%)
Feb 20, 2024 0.2150 0.2200 0.2000 0.2100 41,000 -0.02(-6.67%)
Feb 16, 2024 0.2250 0 +0.04(+18.42%)
Feb 15, 2024 0.1950 0.2000 0.1900 0.1900 12,409 -0.01(-5.00%)
Feb 14, 2024 0.2150 0.2150 0.2000 0.2000 47,750 -0.02(-11.11%)
Feb 13, 2024 0.1900 0.2250 0.1900 0.2250 27,489 +0.03(+15.38%)
Feb 12, 2024 0.2300 0.2400 0.1700 0.1950 278,672 -0.05(-20.41%)
Feb 09, 2024 0.2400 0.2500 0.2400 0.2450 25,010 +0.01(+2.08%)
Feb 08, 2024 0.2400 0.2400 0.2400 0.2400 65,450 -0.01(-2.04%)
Feb 07, 2024 0.2600 0.2600 0.2400 0.2450 40,065 -0.02(-5.77%)
Feb 06, 2024 0.2600 0.2700 0.2400 0.2600 37,650 +0.01(+4.00%)
Feb 05, 2024 0.2500 0.2500 0.2500 0.2500 500 -0.01(-3.85%)
Feb 02, 2024 0.2550 0.2600 0.2400 0.2600 73,385 +0.02(+6.12%)
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.