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

Pharmather Hldgs Ltd (CSE: PHRM )

0.2450 +0.0350 (+16.67%)
Official Closing Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.2150 0.2450 0.2100 0.2450 142,273 +0.04(+16.67%)
Nov 21, 2024 0.2150 0.2200 0.2100 0.2100 34,003 +0.00(+0.00%)
Nov 20, 2024 0.2100 0.2100 0.2100 0.2100 43,096 +0.00(+0.00%)
Nov 19, 2024 0.2200 0.2200 0.2100 0.2100 80,575 -0.01(-4.55%)
Nov 18, 2024 0.2150 0.2250 0.2150 0.2200 69,080 +0.01(+2.33%)
Nov 15, 2024 0.2100 0.2250 0.2050 0.2150 73,745 -0.01(-4.44%)
Nov 14, 2024 0.2300 0.2350 0.2200 0.2250 99,814 -0.01(-2.17%)
Nov 13, 2024 0.2250 0.2350 0.2250 0.2300 38,400 +0.02(+9.52%)
Nov 12, 2024 0.2200 0.2200 0.2100 0.2100 99,525 -0.01(-4.55%)
Nov 11, 2024 0.2200 0.2250 0.2000 0.2200 219,542 -0.01(-2.22%)
Nov 08, 2024 0.2300 0.2300 0.2200 0.2250 193,956 -0.01(-4.26%)
Nov 07, 2024 0.2500 0.2500 0.2350 0.2350 75,050 -0.01(-4.08%)
Nov 06, 2024 0.2400 0.2450 0.2400 0.2450 27,000 +0.02(+8.89%)
Nov 05, 2024 0.2300 0.2400 0.2250 0.2250 32,000 -0.02(-8.16%)
Nov 04, 2024 0.2450 0.2450 0.2350 0.2450 177,500 +0.00(+0.00%)
Nov 01, 2024 0.2150 0.2450 0.2100 0.2450 224,100 +0.03(+13.95%)
Oct 31, 2024 0.2200 0.2250 0.2150 0.2150 352,440 -0.01(-2.27%)
Oct 30, 2024 0.2100 0.2250 0.2100 0.2200 90,904 +0.01(+4.76%)
Oct 29, 2024 0.2100 0.2100 0.2000 0.2100 54,400 +0.00(+0.00%)
Oct 28, 2024 0.2200 0.2200 0.2000 0.2100 245,369 -0.01(-4.55%)
Oct 25, 2024 0.2050 0.2200 0.2050 0.2200 2,859 +0.02(+7.32%)
Oct 24, 2024 0.2250 0.2300 0.2050 0.2050 92,555 -0.01(-2.38%)
Oct 23, 2024 0.2250 0.2400 0.1850 0.2100 760,529 -0.07(-23.64%)
Oct 22, 2024 0.3050 0.3050 0.2750 0.2750 122,993 -0.03(-11.29%)
Oct 21, 2024 0.2900 0.3150 0.2850 0.3100 272,448 +0.02(+6.90%)
Oct 18, 2024 0.2400 0.2950 0.2300 0.2900 450,303 +0.05(+23.40%)
Oct 17, 2024 0.2400 0.2400 0.2300 0.2350 92,625 -0.01(-2.08%)
Oct 16, 2024 0.2400 0.2400 0.2350 0.2400 108,755 +0.01(+2.13%)
Oct 15, 2024 0.2500 0.2500 0.2300 0.2350 105,210 -0.01(-2.08%)
Oct 11, 2024 0.2400 0 -0.01(-2.04%)
Oct 10, 2024 0.2400 0.2500 0.2400 0.2450 35,300 -0.01(-2.00%)
Oct 09, 2024 0.2450 0.2500 0.2350 0.2500 18,200 +0.00(+0.00%)
Oct 08, 2024 0.2600 0.2600 0.2500 0.2500 66,294 -0.02(-7.41%)
Oct 07, 2024 0.2550 0.2700 0.2550 0.2700 96,067 +0.01(+1.89%)
Oct 04, 2024 0.2600 0.2700 0.2500 0.2650 58,452 +0.01(+1.92%)
Oct 03, 2024 0.2550 0.2600 0.2400 0.2600 23,450 +0.01(+4.00%)
Oct 02, 2024 0.2600 0.2600 0.2500 0.2500 6,000 -0.01(-1.96%)
Oct 01, 2024 0.2500 0.2550 0.2450 0.2550 84,904 -0.03(-10.53%)
Sep 30, 2024 0.2500 0.3300 0.2500 0.2850 52,400 +0.03(+14.00%)
Sep 27, 2024 0.2600 0.2650 0.2500 0.2500 40,285 +0.01(+2.04%)
Sep 26, 2024 0.2450 0.2500 0.2450 0.2450 20,000 -0.01(-2.00%)
Sep 25, 2024 0.2400 0.2650 0.2400 0.2500 155,743 -0.01(-3.85%)
Sep 24, 2024 0.2350 0.2600 0.2300 0.2600 101,573 +0.00(+0.00%)
Sep 23, 2024 0.2650 0.2650 0.2300 0.2600 85,533 +0.02(+6.12%)
Sep 20, 2024 0.2550 0.2950 0.2350 0.2450 69,000 -0.02(-5.77%)
Sep 19, 2024 0.2500 0.2700 0.2250 0.2600 68,025 +0.00(+0.00%)
Sep 18, 2024 0.2600 0.2600 0.2400 0.2600 82,466 +0.02(+6.12%)
Sep 17, 2024 0.2600 0.2600 0.2450 0.2450 37,175 +0.00(+0.00%)
Sep 16, 2024 0.2700 0.2800 0.2450 0.2450 93,245 -0.03(-10.91%)
Sep 13, 2024 0.2800 0.2850 0.2750 0.2750 79,350 +0.00(+0.00%)
Sep 12, 2024 0.3100 0.3125 0.2750 0.2750 152,261 -0.02(-8.33%)
Sep 11, 2024 0.3100 0.3200 0.2900 0.3000 125,642 -0.02(-4.76%)
Sep 10, 2024 0.2750 0.3300 0.2750 0.3150 151,422 +0.04(+14.55%)
Sep 09, 2024 0.2500 0.3000 0.2500 0.2750 210,931 +0.01(+3.77%)
Sep 06, 2024 0.2650 0.2750 0.2400 0.2650 45,024 -0.02(-5.36%)
Sep 05, 2024 0.2200 0.2900 0.2200 0.2800 44,373 +0.07(+33.33%)
Sep 04, 2024 0.1950 0.2350 0.1950 0.2100 65,500 -0.01(-2.33%)
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.