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
0.00 0.0% 0.60 08:06:39
Open Price Low Price High Price Close Price Prev Close
0.60
more quote information »

PHRM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.810.860.590.65000521,941,628-0.21-25.93%
1 Month0.901.040.590.695307709,420-0.30-33.33%
3 Months0.831.240.590.8022763439,702-0.23-27.71%
6 Months0.2451.240.1850.5866066436,7450.355144.9%
1 Year0.2551.240.050.4335795516,3560.345135.29%
3 Years0.2551.240.050.4335795516,3560.345135.29%
5 Years0.2551.240.050.4335795516,3560.345135.29%

PHRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.60 -0.20 -25.0% 0.68 0.71 0.59 8,759,004
Sep 23 2021 0.80 0.00 0.0% 0.80 0.81 0.79 524,765
Sep 22 2021 0.80 -0.01 -1.23% 0.81 0.83 0.77 691,328
Sep 21 2021 0.81 0.02 2.53% 0.77 0.86 0.77 794,782
Sep 20 2021 0.79 -0.05 -5.95% 0.81 0.82 0.78 355,123
Sep 17 2021 0.84 0.01 1.2% 0.85 0.85 0.81 233,471
Sep 16 2021 0.83 -0.02 -2.35% 0.85 0.88 0.82 95,848
Sep 15 2021 0.85 -0.02 -2.3% 0.87 0.92 0.85 240,112
Sep 14 2021 0.87 0.02 2.35% 0.85 0.93 0.84 385,175
Sep 13 2021 0.85 -0.06 -6.59% 0.89 0.93 0.83 456,600
Sep 10 2021 0.91 -0.01 -1.09% 0.94 0.94 0.87 148,767
Sep 09 2021 0.92 -0.02 -2.13% 0.94 0.94 0.92 65,495
Sep 08 2021 0.94 -0.01 -1.05% 0.94 0.98 0.90 172,939
Sep 07 2021 0.95 -0.03 -3.06% 1.00 1.00 0.94 70,233
Sep 03 2021 0.98 -0.02 -2.0% 0.99 0.99 0.95 39,000
Sep 02 2021 1.00 -0.01 -0.99% 0.99 1.03 0.99 67,777
Sep 01 2021 1.01 0.00 0.0% 1.01 1.01 0.98 155,416
Aug 31 2021 1.01 0.04 4.12% 0.97 1.04 0.95 161,426
Aug 30 2021 0.97 0.06 6.59% 0.90 1.00 0.90 246,372
Aug 27 2021 0.91 0.05 5.81% 0.86 0.91 0.86 186,713
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.