Canada markets close in 3 hours 41 minutes

PharmaTher Holdings Ltd. (PHRM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1600-0.0150 (-8.57%)
As of 11:56AM EST. Market open.
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.17000.17000.16000.16000.160023,520
Feb 02, 20230.14500.19000.14500.17500.1750578,923
Feb 01, 20230.12000.14000.12000.14000.1400137,999
Jan 31, 20230.13500.13500.12000.12000.1200119,481
Jan 30, 20230.13500.14000.13000.13500.135066,628
Jan 27, 20230.12500.13000.12000.13000.130083,600
Jan 26, 20230.13000.13500.11500.13000.1300106,300
Jan 25, 20230.13500.13500.12000.13000.130050,700
Jan 24, 20230.13000.13500.13000.13500.135032,800
Jan 23, 20230.13000.13500.13000.13500.135013,500
Jan 20, 20230.13500.13500.12000.13000.1300100,228
Jan 19, 20230.12000.13500.12000.13500.135036,500
Jan 18, 20230.11500.12500.11000.11500.115023,500
Jan 17, 20230.11000.11500.10500.11500.115039,500
Jan 16, 20230.12000.12000.07500.11500.1150163,683
Jan 13, 20230.12000.12500.12000.12500.125014,501
Jan 12, 20230.11500.12000.11000.11500.115074,426
Jan 11, 20230.11000.12000.10500.11000.1100195,696
Jan 10, 20230.08000.10500.08000.10500.105098,879
Jan 09, 20230.07500.08500.07000.08000.0800160,521
Jan 06, 20230.07000.07500.07000.07000.070068,250
Jan 05, 20230.06500.07000.06000.07000.070076,000
Jan 04, 20230.07000.07000.07000.07000.0700-
Jan 03, 20230.07000.07000.07000.07000.070028,500
Dec 30, 20220.06000.06500.06000.06500.06503,105
Dec 29, 20220.06000.06500.06000.06500.0650101,000
Dec 28, 20220.06000.06500.05500.05500.0550207,500
Dec 23, 20220.06500.07000.06000.06500.065057,838
Dec 22, 20220.07000.07000.06500.06500.065027,000
Dec 21, 20220.06500.07000.06500.07000.070021,000
Dec 20, 20220.07000.07000.07000.07000.07006,000
Dec 19, 20220.07500.07500.07500.07500.07507,000
Dec 16, 20220.07000.07500.07000.07500.075031,200
Dec 15, 20220.07500.08000.07000.08000.0800255,700
Dec 14, 20220.05500.06500.05500.06500.065013,740
Dec 13, 20220.06500.06500.05500.06000.0600232,700
Dec 12, 20220.07000.07000.07000.07000.070013,000
Dec 09, 20220.07000.07000.07000.07000.07003,500
Dec 08, 20220.07500.07500.05500.07500.0750171,240
Dec 07, 20220.07500.08000.07500.08000.080012,000
Dec 06, 20220.08000.08500.08000.08000.080014,000
Dec 05, 20220.08000.08000.08000.08000.08003,480
Dec 02, 20220.08000.08000.08000.08000.08002,051
Dec 01, 20220.09000.09500.08000.08000.080068,600
Nov 30, 20220.09000.09500.09000.09000.090014,300
Nov 29, 20220.09500.09500.09500.09500.095036,600
Nov 28, 20220.10000.10000.10000.10000.1000-
Nov 25, 20220.10000.10000.10000.10000.1000-
Nov 24, 20220.09000.10000.09000.10000.10005,000
Nov 23, 20220.09500.10000.09000.09500.095083,915
Nov 22, 20220.09000.09500.08500.09500.09509,950
Nov 21, 20220.09000.09000.09000.09000.090013,500
Nov 18, 20220.09500.10000.09000.10000.100036,600
Nov 17, 20220.09500.10000.09500.10000.100053,000
Nov 16, 20220.09500.10000.08500.10000.100064,050
Nov 15, 20220.10000.10500.10000.10500.10503,760
Nov 14, 20220.10000.10500.10000.10500.10503,500
Nov 11, 20220.10000.10000.09500.09500.09507,820
Nov 10, 20220.10000.11000.10000.10000.100017,500
Nov 09, 20220.11000.11000.11000.11000.11002,727
Nov 08, 20220.10500.10500.10500.10500.10501,500
Nov 07, 20220.10500.11000.10500.11000.11008,000
Nov 04, 20220.10500.10500.09500.09500.095028,020
Nov 03, 20220.11500.11500.11500.11500.11502,191
Nov 02, 20220.11000.11000.11000.11000.1100-
Nov 01, 20220.11500.12000.10000.11000.1100137,061
Oct 31, 20220.11000.11000.11000.11000.11009,008
Oct 28, 20220.12000.12000.12000.12000.120030,500
Oct 27, 20220.11500.12000.11500.12000.120035,500
Oct 26, 20220.12500.12500.11500.12000.120045,524
Oct 25, 20220.12000.12000.12000.12000.12001,000
Oct 24, 20220.11500.11500.11500.11500.11503,091
Oct 21, 20220.12500.12500.12500.12500.1250750
Oct 20, 20220.11500.12500.11500.12500.125023,500
Oct 19, 20220.11500.12500.11500.12500.125015,624
Oct 18, 20220.11500.11500.11500.11500.11501,733
Oct 17, 20220.12000.12000.12000.12000.12002,700
Oct 14, 20220.12500.12500.11500.12500.125035,437
Oct 13, 20220.12500.12500.12000.12500.125029,485
Oct 12, 20220.12500.13000.12500.12500.125066,007
Oct 11, 20220.12000.12000.12000.12000.1200-
Oct 07, 20220.12000.12500.11000.12000.1200241,117
Oct 06, 20220.12500.13000.12500.12500.125072,000
Oct 05, 20220.12000.12500.11500.11500.115077,700
Oct 04, 20220.12000.12000.11000.11500.115057,000
Oct 03, 20220.12000.13000.12000.13000.130032,500
Sept 30, 20220.12000.12500.12000.12500.125042,500
Sept 29, 20220.12000.12500.12000.12500.1250119,002
Sept 28, 20220.12000.12500.11500.11500.115055,353
Sept 27, 20220.11000.13000.10000.11500.1150402,500
Sept 26, 20220.11000.11000.10500.10500.105020,000
Sept 23, 20220.11000.12000.10500.11500.11509,800
Sept 22, 20220.11500.12000.11500.12000.120011,500
Sept 21, 20220.12000.12000.11000.12000.120044,500
Sept 20, 20220.13000.14500.11000.12000.1200127,236
Sept 19, 20220.14000.14000.12000.13500.135067,892
Sept 16, 20220.14000.14000.13500.13500.135076,000
Sept 15, 20220.13000.13000.13000.13000.13001,537
Sept 14, 20220.13000.13000.12500.13000.1300207,400
Sept 13, 20220.12500.12500.12000.12500.125034,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...