Pharmala Biotech Holdings Inc (MDMA)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.29 | 0.325 | 0.235 | 477031 | 0.29729907 | CS |
| 4 | 0.05 | 20.8333333333 | 0.24 | 0.325 | 0.21 | 259549 | 0.27697206 | CS |
| 12 | 0.14 | 93.3333333333 | 0.15 | 0.34 | 0.15 | 488323 | 0.258151 | CS |
| 26 | 0.18 | 163.636363636 | 0.11 | 0.34 | 0.065 | 342264 | 0.20331173 | CS |
| 52 | 0.135 | 87.0967741935 | 0.155 | 0.35 | 0.065 | 413933 | 0.20358605 | CS |
| 156 | 0.185 | 176.19047619 | 0.105 | 0.54 | 0.02 | 565315 | 0.19224206 | CS |
| 260 | -0.15 | -34.0909090909 | 0.44 | 0.54 | 0.02 | 568206 | 0.19154279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736805900 | 0.29 | -0.02 | -6.45 | 0.2849999 | 0.31 | 0.2849999 | 122467 |
| 1736546700 | 0.31 | 0.045 | 16.98 | 0.265 | 0.31 | 0.235 | 518237 |
| 1736460300 | 0.265 | -0.025 | -8.62 | 0.275 | 0.28 | 0.26 | 156174 |
| 1736373900 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.275 | 98170 |
| 1736287500 | 0.3 | 0.005 | 1.69 | 0.29 | 0.31 | 0.275 | 577230 |
| 1736201100 | 0.295 | 0 | 0.00 | 0.29 | 0.325 | 0.28 | 1035343 |
| 1735941900 | 0.295 | 0.025 | 9.26 | 0.275 | 0.295 | 0.26 | 311361 |
| 1735855500 | 0.27 | 0.02 | 8.00 | 0.24 | 0.275 | 0.225 | 532127 |
| 1735682700 | 0.25 | 0.025 | 11.11 | 0.235 | 0.25 | 0.21 | 58946 |
| 1735596300 | 0.225 | -0.005 | -2.17 | 0.23 | 0.23 | 0.215 | 88008 |
| 1735337100 | 0.23 | -0.02 | -8.00 | 0.24 | 0.24 | 0.22 | 323495 |
| 1735077900 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.22 | 43062 |
| 1734991500 | 0.24 | 0.005 | 2.13 | 0.25 | 0.255 | 0.23 | 64208 |
| 1734732300 | 0.235 | -0.005 | -2.08 | 0.245 | 0.265 | 0.225 | 135315 |
| 1734645900 | 0.24 | 0.01 | 4.35 | 0.225 | 0.25 | 0.225 | 63304 |
| 1734559500 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 151297 |
| 1734473100 | 0.24 | 0.01 | 4.35 | 0.23 | 0.24 | 0.22 | 166269 |
| 1734386700 | 0.23 | -0.015 | -6.12 | 0.24 | 0.245 | 0.225 | 89794 |
| 1734127500 | 0.245 | -0.01 | -3.92 | 0.23 | 0.265 | 0.195 | 2510116 |
| 1734041100 | 0.255 | -0.03 | -10.53 | 0.29 | 0.29 | 0.255 | 333644 |
| 1733954700 | 0.2849999 | -0.01 | -3.39 | 0.31 | 0.315 | 0.28 | 176559 |
| 1733868300 | 0.295 | 0 | 0.00 | 0.3 | 0.31 | 0.295 | 254219 |
| 1733781900 | 0.295 | -0.02 | -6.35 | 0.3 | 0.315 | 0.295 | 161150 |
| 1733522700 | 0.315 | 0.005 | 1.61 | 0.315 | 0.325 | 0.3 | 237979 |
| 1733436300 | 0.31 | -0.015 | -4.62 | 0.315 | 0.33 | 0.31 | 271567 |
| 1733349900 | 0.325 | 0.015 | 4.84 | 0.31 | 0.33 | 0.31 | 245998 |
| 1733263500 | 0.31 | -0.01 | -3.13 | 0.31 | 0.325 | 0.3 | 251602 |
| 1733177100 | 0.32 | 0.04 | 14.29 | 0.275 | 0.32 | 0.275 | 705759 |
| 1732917900 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.28 | 291717 |
| 1732831500 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.2849999 | 222085 |
| 1732745100 | 0.3 | -0.005 | -1.64 | 0.295 | 0.305 | 0.2849999 | 576709 |
| 1732658700 | 0.305 | -0.015 | -4.69 | 0.32 | 0.32 | 0.3 | 104392 |
| 1732572300 | 0.32 | 0.025 | 8.47 | 0.2849999 | 0.33 | 0.28 | 639790 |
| 1732313100 | 0.295 | 0.015 | 5.36 | 0.27 | 0.295 | 0.23 | 822440 |
| 1732226700 | 0.28 | -0.045 | -13.85 | 0.33 | 0.33 | 0.28 | 613486 |
| 1732140300 | 0.325 | -0.01 | -2.99 | 0.325 | 0.325 | 0.32 | 131810 |
| 1732053900 | 0.335 | 0.025 | 8.06 | 0.305 | 0.34 | 0.305 | 494781 |
| 1731967500 | 0.31 | -0.01 | -3.13 | 0.325 | 0.34 | 0.305 | 332409 |
| 1731708300 | 0.32 | 0.02 | 6.67 | 0.315 | 0.325 | 0.295 | 728096 |
| 1731621900 | 0.3 | 0.005 | 1.69 | 0.2849999 | 0.315 | 0.28 | 858981 |
| 1731535500 | 0.295 | 0.035 | 13.46 | 0.27 | 0.3 | 0.26 | 933485 |
| 1731449100 | 0.26 | -0.03 | -10.34 | 0.29 | 0.29 | 0.245 | 1163118 |
| 1731362700 | 0.29 | 0.06 | 26.09 | 0.225 | 0.295 | 0.225 | 2269552 |
| 1731103500 | 0.23 | 0.01 | 4.55 | 0.24 | 0.24 | 0.22 | 762938 |
| 1731017100 | 0.22 | 0.035 | 18.92 | 0.19 | 0.235 | 0.185 | 1441697 |
| 1730930700 | 0.185 | 0.01 | 5.71 | 0.18 | 0.185 | 0.17 | 614393 |
| 1730844300 | 0.175 | 0.015 | 9.37 | 0.17 | 0.18 | 0.16 | 284564 |
| 1730757900 | 0.16 | -0.02 | -11.11 | 0.175 | 0.175 | 0.16 | 112110 |
| 1730495100 | 0.18 | 0.01 | 5.88 | 0.17 | 0.18 | 0.17 | 100664 |
| 1730408700 | 0.17 | -0.005 | -2.86 | 0.175 | 0.18 | 0.165 | 102414 |
| 1730322300 | 0.175 | -0.015 | -7.89 | 0.19 | 0.2049999 | 0.175 | 763614 |
| 1730235900 | 0.19 | 0.01 | 5.56 | 0.18 | 0.19 | 0.18 | 164127 |
| 1730149500 | 0.18 | 0.005 | 2.86 | 0.18 | 0.185 | 0.175 | 318191 |
| 1729890300 | 0.175 | -0.005 | -2.78 | 0.185 | 0.185 | 0.175 | 213007 |
| 1729803900 | 0.18 | 0 | 0.00 | 0.185 | 0.19 | 0.18 | 280327 |
| 1729717500 | 0.18 | 0.01 | 5.88 | 0.18 | 0.19 | 0.175 | 476361 |
| 1729631100 | 0.17 | -0.01 | -5.56 | 0.185 | 0.21 | 0.17 | 918894 |
| 1729544700 | 0.18 | 0.035 | 24.14 | 0.15 | 0.23 | 0.15 | 1537322 |
| 1729285500 | 0.145 | 0.005 | 3.57 | 0.14 | 0.145 | 0.13 | 205699 |
| 1729199100 | 0.14 | -0.015 | -9.68 | 0.17 | 0.17 | 0.14 | 665126 |
| 1729112700 | 0.155 | 0.025 | 19.23 | 0.135 | 0.16 | 0.13 | 390139 |
| 1729026300 | 0.13 | 0.025 | 23.81 | 0.105 | 0.14 | 0.105 | 1004199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
