PHRM

PharmaTher Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Securities Exchange (CSE) Level 1 and 2
Monthly Subscription
for only
$13.20
Canadian Securities Exchange (CSE) Level 1
Monthly Subscription
for only
$4.40
VAT not included
Company Name Stock Ticker Symbol Market Type
PharmaTher Holdings Ltd PHRM CSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 1.9% 1.07 16:00:00
Open Price Low Price High Price Close Price Prev Close
1.05 1.04 1.07 1.07 1.05
more quote information »

PHRM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.991.240.971.11270,5530.088.08%
1 Month0.831.240.760.9660405347,8120.2428.92%
3 Months0.231.240.190.5382323583,6940.84365.22%
6 Months0.401.240.1850.4364815394,2180.67167.5%
1 Year0.2551.240.050.3687286523,7730.815319.61%
3 Years0.2551.240.050.3687286523,7730.815319.61%
5 Years0.2551.240.050.3687286523,7730.815319.61%

PHRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 1.07 0.02 1.9% 1.05 1.07 1.04 66,749
Jul 29 2021 1.05 -0.07 -6.25% 1.10 1.10 1.04 97,863
Jul 28 2021 1.12 0.02 1.82% 1.08 1.12 1.06 134,423
Jul 27 2021 1.10 -0.04 -3.51% 1.17 1.17 1.04 345,357
Jul 26 2021 1.14 0.05 4.59% 1.10 1.24 1.10 423,817
Jul 23 2021 1.09 0.06 5.83% 0.99 1.10 0.97 351,306
Jul 22 2021 1.03 0.05 5.1% 0.97 1.03 0.96 134,910
Jul 21 2021 0.98 0.06 6.52% 0.92 0.99 0.91 172,076
Jul 20 2021 0.92 0.08 9.52% 0.83 0.92 0.83 192,290
Jul 19 2021 0.84 -0.10 -10.64% 0.90 0.94 0.77 560,010
Jul 16 2021 0.94 -0.02 -2.08% 0.95 0.97 0.92 131,344
Jul 15 2021 0.96 -0.07 -6.8% 0.97 1.01 0.91 306,538
Jul 14 2021 1.03 0.06 6.19% 0.94 1.10 0.88 1,579,457
Jul 13 2021 0.97 0.11 12.79% 0.87 0.97 0.85 564,484
Jul 12 2021 0.86 0.06 7.5% 0.79 0.89 0.79 481,644
Jul 09 2021 0.80 0.03 3.9% 0.81 0.87 0.78 327,108
Jul 08 2021 0.77 -0.07 -8.33% 0.83 0.83 0.76 222,948
Jul 07 2021 0.84 -0.01 -1.18% 0.90 0.90 0.83 211,202
Jul 06 2021 0.85 0.03 3.66% 0.88 0.91 0.85 265,346
Jul 05 2021 0.82 0.485 144.78% 0.83 0.84 0.79 106,300
Jul 02 2021 0.335 0.00 0.0% 0.335 0.335 0.335 0
See More Historical Prices »


Your Recent History
CSE
PHRM
PharmaTher
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.