PHMMF

Pharma Mar (PK) Historical Data

PHMMF Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 97.50 0.00 0.0% 97.50 97.50 97.50 0
Aug 12 2020 97.50 -1.95 -1.96% 97.50 97.50 97.50 2,088
Aug 11 2020 99.45 0.00 +0.00% 100.75 101.00 99.45 0
Aug 11 2020 99.45 -1.80 -1.78% 100.75 101.00 99.45 982
Aug 10 2020 101.25 -2.25 -2.17% 101.25 101.25 101.25 433
Aug 07 2020 103.50 -1.50 -1.43% 100.25 103.50 100.25 808
Aug 06 2020 105.00 0.00 0.0% 105.00 105.00 105.00 0
Aug 05 2020 105.00 0.75 0.72% 105.00 105.00 105.00 212
Aug 04 2020 104.25 0.00 0.0% 104.25 104.25 104.25 0
Aug 03 2020 104.25 0.00 0.0% 104.25 104.25 104.25 0
Jul 31 2020 104.25 0.00 0.0% 104.25 104.25 104.25 0
Jul 30 2020 104.25 0.00 0.0% 104.25 104.25 104.25 0
Jul 29 2020 104.25 -14.55 -12.25% 105.50 105.75 104.25 1,260
Jul 28 2020 118.80 -4.85 -3.92% 120.75 120.75 118.75 1,617
Jul 27 2020 123.65 -10.75 -8.0% 123.12 123.65 120.12 1,444
Jul 24 2020 134.40 0.00 +0.00% 135.05 135.05 130.75 0
Jul 24 2020 134.40 -13.60 -9.19% 135.05 135.05 130.75 888
Jul 23 2020 148.00 20.00 15.63% 146.95 148.00 136.00 1,999
Jul 22 2020 128.00 0.00 +0.00% 135.00 135.40 128.00 0
Jul 22 2020 128.00 117.00 1,063.64% 135.00 135.40 128.00 6,485
Jul 21 2020 11.00 -1.95 -15.06% 11.29 11.29 10.55 66,395
Jul 20 2020 12.95 0.00 +0.00% 12.90 12.95 12.75 0
Jul 20 2020 12.95 0.54 4.35% 12.90 12.95 12.75 9,712
Jul 17 2020 12.41 0.45 3.72% 12.55 12.62 12.40 8,228
Jul 16 2020 11.965 0.91 8.28% 12.50 12.75 11.63 6,142
Jul 15 2020 11.05 0.00 +0.00% 11.05 11.05 11.05 0
Jul 15 2020 11.05 0.00 0.0% 11.05 11.05 11.05 0
Jul 14 2020 11.05 0.26 2.41% 10.85 11.05 10.85 3,420
Jul 13 2020 10.79 -0.19 -1.73% 11.10 11.10 10.79 3,205
Jul 10 2020 10.98 0.18 1.67% 11.00 11.05 10.98 1,331
Jul 09 2020 10.80 -0.36 -3.23% 10.75 11.10 10.75 1,811
Jul 08 2020 11.16 0.00 +0.00% 11.35 11.35 11.15 0
Jul 08 2020 11.16 -0.04 -0.36% 11.35 11.35 11.15 2,425
Jul 07 2020 11.20 0.45 4.19% 11.25 11.25 11.00 4,833
Jul 06 2020 10.75 0.00 +0.00% 10.80 11.05 10.45 0
Jul 06 2020 10.75 1.65 18.13% 10.80 11.05 10.45 15,132
Jul 03 2020 9.10 0.00 +0.00% 9.30 9.49 9.00 0
Jul 02 2020 9.10 0.00 +0.00% 9.30 9.49 9.00 0
Jul 02 2020 9.10 0.00 0.0% 9.30 9.49 9.00 13,121
Jul 01 2020 9.10 0.35 4.0% 8.80 9.10 8.70 1,015
Jun 30 2020 8.75 0.42 5.04% 8.64 8.75 8.55 4,199
Jun 29 2020 8.33 -0.12 -1.42% 8.35 8.45 8.33 1,730
Jun 26 2020 8.45 -0.22 -2.54% 8.75 8.75 8.32 40,771
Jun 25 2020 8.67 -0.07 -0.8% 9.00 9.10 8.67 1,897
Jun 24 2020 8.74 0.00 +0.00% 8.65 8.74 8.60 0
Jun 24 2020 8.74 0.19 2.16% 8.65 8.74 8.60 1,222
Jun 23 2020 8.555 0.00 +0.00% 8.555 8.555 8.555 0
Jun 23 2020 8.555 0.00 0.0% 8.555 8.555 8.555 0
Jun 22 2020 8.555 0.15 1.85% 8.55 8.555 8.55 531
Jun 19 2020 8.40 -0.05 -0.59% 8.50 8.50 8.40 459
Jun 18 2020 8.45 0.05 0.6% 8.725 8.725 8.45 7,136
Jun 17 2020 8.40 0.00 +0.00% 8.50 8.63 8.30 0
Jun 17 2020 8.40 -0.35 -4.0% 8.50 8.63 8.30 8,029
Jun 16 2020 8.75 0.00 +0.00% 8.725 8.85 8.55 0
Jun 16 2020 8.75 1.10 14.38% 8.725 8.85 8.55 19,551
Jun 15 2020 7.65 0.70 10.07% 7.20 7.65 7.145 22,503
Jun 12 2020 6.95 -0.10 -1.42% 7.15 7.15 6.95 7,251
Jun 11 2020 7.05 0.15 2.17% 6.96 7.15 6.8703 5,049
Jun 10 2020 6.90 0.29 4.39% 6.85 6.90 6.85 18,339
Jun 09 2020 6.61 0.14 2.08% 6.70 6.70 6.60 2,550
Jun 08 2020 6.475 0.00 +0.00% 6.70 6.80 6.475 0
Jun 08 2020 6.475 -0.48 -6.83% 6.70 6.80 6.475 6,894
Jun 05 2020 6.95 0.00 +0.00% 6.85 6.95 6.77 0
Jun 05 2020 6.95 0.20 2.96% 6.85 6.95 6.77 2,639
Jun 04 2020 6.75 0.00 0.0% 6.75 6.75 6.75 300
Jun 03 2020 6.75 0.00 +0.00% 6.70 6.75 6.70 0
Jun 03 2020 6.75 -0.09 -1.32% 6.70 6.75 6.70 1,354
Jun 02 2020 6.84 0.00 0.0% 6.84 6.84 6.84 0
Jun 01 2020 6.84 0.00 0.0% 6.84 6.84 6.84 0
May 29 2020 6.84 0.49 7.72% 6.70 6.93 6.70 6,973
May 28 2020 6.35 0.19 3.08% 6.30 6.35 6.20 993
May 27 2020 6.16 -0.29 -4.5% 6.52 6.64 6.16 3,510
May 26 2020 6.45 0.00 +0.00% 6.42 6.50 6.42 0
May 26 2020 6.45 0.35 5.74% 6.42 6.50 6.42 1,830
May 25 2020 6.10 0.00 +0.00% 6.10 6.10 6.10 0
May 22 2020 6.10 -0.20 -3.17% 6.10 6.10 6.10 200
May 21 2020 6.30 -0.03 -0.47% 6.30 6.30 6.30 1,002
May 20 2020 6.33 0.00 +0.00% 6.33 6.33 6.33 0
May 20 2020 6.33 0.00 0.0% 6.33 6.33 6.33 0
May 19 2020 6.33 0.00 0.0% 6.33 6.33 6.33 0
May 18 2020 6.33 0.68 12.04% 6.10 6.33 6.10 797


Your Recent History
USOTC
PHMMF
Pharma Mar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.