Canada markets closed

PharmaTher Holdings Ltd. (PHRM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
1.1400+0.0500 (+4.59%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 26, 20211.10001.24001.10001.14001.1400423,817
Jul. 23, 20210.99001.10000.97001.09001.0900351,306
Jul. 22, 20210.97001.03000.96001.03001.0300134,910
Jul. 21, 20210.92000.99000.91000.98000.9800172,076
Jul. 20, 20210.83000.92000.83000.92000.9200192,290
Jul. 19, 20210.90000.94000.77000.84000.8400560,010
Jul. 16, 20210.95000.97000.92000.94000.9400131,344
Jul. 15, 20210.97001.01000.91000.96000.9600305,338
Jul. 14, 20210.94001.10000.88001.03001.03001,575,957
Jul. 13, 20210.87000.97000.85000.97000.9700561,984
Jul. 12, 20210.79000.89000.79000.86000.8600481,644
Jul. 09, 20210.81000.87000.78000.80000.8000327,108
Jul. 08, 20210.83000.83000.76000.77000.7700222,848
Jul. 07, 20210.90000.90000.83000.84000.8400211,202
Jul. 06, 20210.88000.91000.85000.85000.8500265,346
Jul. 05, 20210.83000.84000.79000.82000.8200106,300
Jul. 02, 20210.95000.95000.85000.86000.8600228,166
Jun. 30, 20210.87000.94000.83000.93000.9300474,376
Jun. 29, 20210.89000.89000.81000.85000.8500310,689
Jun. 28, 20210.88000.99000.82000.85000.8500946,451
Jun. 25, 20210.90000.92000.85000.89000.8900489,326
Jun. 24, 20210.80000.92000.75000.89000.89001,454,461
Jun. 23, 20210.69000.80000.69000.80000.8000478,111
Jun. 22, 20210.74000.74000.70000.71000.7100200,709
Jun. 21, 20210.73000.73000.70000.72000.7200153,155
Jun. 18, 20210.70000.76000.70000.71000.7100464,911
Jun. 17, 20210.75000.76000.67000.68000.6800926,714
Jun. 16, 20210.78000.82000.72000.74000.7400669,833
Jun. 15, 20210.74000.96000.73000.81000.81003,473,827
Jun. 14, 20210.61000.82000.58000.76000.76002,521,787
Jun. 11, 20210.56000.61000.54000.61000.6100603,698
Jun. 10, 20210.51000.64000.51000.59000.59001,737,833
Jun. 09, 20210.46000.51000.45000.50000.5000661,284
Jun. 08, 20210.45000.55000.44000.50000.50001,817,681
Jun. 07, 20210.37500.45000.37000.44500.44501,064,958
Jun. 04, 20210.36000.40000.36000.38000.3800345,250
Jun. 03, 20210.33500.39000.32500.37500.3750452,557
Jun. 02, 20210.35500.40000.34000.34000.34001,056,855
Jun. 01, 20210.30500.35500.29500.35500.3550657,680
May 31, 20210.29500.29500.28000.28000.2800252,376
May 28, 20210.30000.31500.29000.29000.2900211,140
May 27, 20210.31500.34000.31000.31000.3100723,057
May 26, 20210.31500.34500.28000.33500.3350704,426
May 25, 20210.40000.40000.29000.31000.31002,140,111
May 21, 20210.32000.41000.32000.40000.40002,747,823
May 20, 20210.25500.33500.25500.33000.33001,627,942
May 19, 20210.22000.28000.21500.26000.26002,177,446
May 18, 20210.21500.24000.21000.22000.22001,282,090
May 17, 20210.21000.24500.19500.20500.20501,086,059
May 14, 20210.19500.19500.19000.19000.1900108,500
May 13, 20210.20500.21000.19500.19500.195066,900
May 12, 20210.21500.21500.21000.21500.215024,444
May 11, 20210.22000.22000.21500.21500.215038,350
May 10, 20210.24000.24000.22500.23000.230031,904
May 07, 20210.23000.24500.23000.24000.240033,800
May 06, 20210.24000.24000.23500.23500.2350111,800
May 05, 20210.24000.24500.23000.23500.2350169,391
May 04, 20210.23500.24000.22000.23000.23001,191,721
May 03, 20210.24000.25500.23500.23500.235075,200
Apr. 30, 20210.24500.25000.23500.24000.240038,864
Apr. 29, 20210.23000.24000.23000.23500.235063,005
Apr. 28, 20210.24000.25000.23000.24000.2400136,634
Apr. 27, 20210.25000.28000.23500.23500.2350548,019
Apr. 26, 20210.22500.25000.22500.24000.2400311,773
Apr. 23, 20210.20000.22000.19000.20500.2050244,586
Apr. 22, 20210.20500.22000.20000.20500.2050212,200
Apr. 21, 20210.21500.23000.19000.19500.1950184,169
Apr. 20, 20210.24500.25000.20500.20500.2050292,728
Apr. 19, 20210.28000.28000.24000.24500.245068,665
Apr. 16, 20210.27500.30000.27500.28000.280019,450
Apr. 15, 20210.25000.29000.25000.26500.265063,620
Apr. 14, 20210.22000.24000.22000.23000.230053,655
Apr. 13, 20210.24000.24000.21500.21500.215047,602
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.