Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Pharmather Hldgs Ltd (CSE:PHRM)

0.4550 -0.0050 (-1.09%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jul 25, 2025 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 (%)
Jul 25, 2025 0.4600 0.4600 0.4350 0.4550 166,147 -0.01(-1.09%)
Jul 24, 2025 0.4550 0.4700 0.4500 0.4600 42,000 +0.00(+0.00%)
Jul 23, 2025 0.4800 0.4800 0.4500 0.4600 91,385 +0.00(+0.00%)
Jul 22, 2025 0.4900 0.4900 0.4500 0.4600 114,874 -0.01(-2.13%)
Jul 21, 2025 0.4700 0.4850 0.4600 0.4700 63,400 +0.01(+3.30%)
Jul 18, 2025 0.4500 0.4700 0.4500 0.4550 108,000 -0.01(-1.09%)
Jul 17, 2025 0.4600 0.4750 0.4600 0.4600 60,777 +0.00(+0.00%)
Jul 16, 2025 0.4500 0.4850 0.4500 0.4600 30,925 -0.04(-8.00%)
Jul 15, 2025 0.4400 0.5000 0.4400 0.5000 63,689 +0.00(+0.00%)
Jul 14, 2025 0.5400 0.5400 0.4700 0.5000 97,822 +0.05(+11.11%)
Jul 11, 2025 0.4550 0.4550 0.4500 0.4500 37,727 +0.01(+2.27%)
Jul 10, 2025 0.4500 0.4650 0.4400 0.4400 38,600 -0.01(-2.22%)
Jul 09, 2025 0.4550 0.4600 0.4500 0.4500 23,346 -0.01(-2.17%)
Jul 08, 2025 0.4550 0.4600 0.4550 0.4600 1,500 +0.02(+4.55%)
Jul 07, 2025 0.4600 0.4600 0.4400 0.4400 30,665 -0.02(-4.35%)
Jul 04, 2025 0.4550 0.4600 0.4550 0.4600 8,350 +0.02(+3.37%)
Jul 03, 2025 0.4450 0.4600 0.4250 0.4450 36,120 -0.01(-1.11%)
Jul 02, 2025 0.4450 0.5100 0.3800 0.4500 206,933 -0.02(-4.26%)
Jun 30, 2025 0.4700 0 -0.03(-6.00%)
Jun 27, 2025 0.4000 0.5500 0.4000 0.5000 374,062 +0.07(+16.28%)
Jun 26, 2025 0.3750 0.4400 0.3750 0.4300 152,254 +0.03(+7.50%)
Jun 25, 2025 0.3850 0.4100 0.3400 0.4000 143,112 +0.06(+15.94%)
Jun 24, 2025 0.3500 0.4150 0.3300 0.3450 470,370 +0.02(+7.81%)
Jun 23, 2025 0.3350 0.3400 0.3050 0.3200 225,980 +0.00(+0.00%)
Jun 20, 2025 0.2450 0.3650 0.2450 0.3200 450,094 +0.09(+36.17%)
Jun 19, 2025 0.2450 0.2450 0.2350 0.2350 18,541 -0.01(-4.08%)
Jun 18, 2025 0.2350 0.2500 0.2300 0.2450 84,471 +0.01(+4.26%)
Jun 17, 2025 0.2300 0.2350 0.2300 0.2350 28,875 +0.00(+2.17%)
Jun 16, 2025 0.2300 0.2300 0.2250 0.2300 18,000 +0.00(+0.00%)
Jun 13, 2025 0.2200 0.2300 0.2200 0.2300 41,798 +0.03(+12.20%)
Jun 12, 2025 0.2200 0.2300 0.1950 0.2050 203,277 -0.01(-4.65%)
Jun 11, 2025 0.2200 0.2200 0.2100 0.2150 101,000 -0.01(-2.27%)
Jun 10, 2025 0.2150 0.2200 0.2150 0.2200 17,000 +0.01(+2.33%)
Jun 09, 2025 0.2150 0.2150 0.2150 0.2150 4,000 +0.01(+2.38%)
Jun 06, 2025 0.2000 0.2150 0.2000 0.2100 84,267 +0.01(+2.44%)
Jun 05, 2025 0.2100 0.2100 0.2050 0.2050 29,000 -0.01(-4.65%)
Jun 04, 2025 0.2100 0.2150 0.2100 0.2150 33,500 +0.01(+2.38%)
Jun 02, 2025 0.2100 0.2100 0 +0.00(+0.00%)
May 30, 2025 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
May 29, 2025 0.2100 0.2100 0.2100 0.2100 8,500 +0.01(+2.44%)
May 28, 2025 0.2100 0.2100 0.2000 0.2050 9,094 -0.01(-2.38%)
May 27, 2025 0.2050 0.2100 0.2050 0.2100 20,500 +0.01(+2.44%)
May 26, 2025 0.2050 0.2050 0.2050 0.2050 550 -0.01(-2.38%)
May 23, 2025 0.2100 0.2100 0.2050 0.2100 5,465 +0.00(+0.00%)
May 22, 2025 0.2050 0.2100 0.2050 0.2100 8,500 +0.00(+0.00%)
May 21, 2025 0.2150 0.2150 0.2050 0.2100 94,200 -0.02(-10.64%)
May 20, 2025 0.2050 0.2350 0.1950 0.2350 158,728 +0.03(+14.63%)
May 16, 2025 0.2050 0 -0.04(-16.33%)
May 15, 2025 0.2300 0.2450 0.2300 0.2450 121,733 +0.01(+6.52%)
May 14, 2025 0.2350 0.2350 0.2250 0.2300 156,113 +0.00(+0.00%)
May 13, 2025 0.2300 0.2300 0.2300 0.2300 16,500 +0.01(+4.55%)
May 12, 2025 0.2150 0.2200 0.2150 0.2200 75,925 +0.01(+2.33%)
May 09, 2025 0.2150 0.2150 0.2100 0.2150 29,076 -0.01(-2.27%)
May 08, 2025 0.2200 0.2300 0.2200 0.2200 91,500 +0.01(+4.76%)
May 07, 2025 0.2250 0.2250 0.2100 0.2100 28,324 -0.01(-4.55%)
May 06, 2025 0.2100 0.2200 0.2050 0.2200 62,482 +0.01(+4.76%)
May 05, 2025 0.2200 0.2200 0.2100 0.2100 92,500 -0.01(-2.33%)
May 02, 2025 0.2150 0.2200 0.2150 0.2150 10,832 +0.02(+10.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.