Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pharmather Hldgs Ltd
(CSE:
PHRM
)
0.2200
UNCHANGED
Official Closing Price
Updated: 1:52 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.