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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 26, 2021	1.1000	1.2400	1.1000	1.1400	1.1400	423,817
Jul. 23, 2021	0.9900	1.1000	0.9700	1.0900	1.0900	351,306
Jul. 22, 2021	0.9700	1.0300	0.9600	1.0300	1.0300	134,910
Jul. 21, 2021	0.9200	0.9900	0.9100	0.9800	0.9800	172,076
Jul. 20, 2021	0.8300	0.9200	0.8300	0.9200	0.9200	192,290
Jul. 19, 2021	0.9000	0.9400	0.7700	0.8400	0.8400	560,010
Jul. 16, 2021	0.9500	0.9700	0.9200	0.9400	0.9400	131,344
Jul. 15, 2021	0.9700	1.0100	0.9100	0.9600	0.9600	305,338
Jul. 14, 2021	0.9400	1.1000	0.8800	1.0300	1.0300	1,575,957
Jul. 13, 2021	0.8700	0.9700	0.8500	0.9700	0.9700	561,984
Jul. 12, 2021	0.7900	0.8900	0.7900	0.8600	0.8600	481,644
Jul. 09, 2021	0.8100	0.8700	0.7800	0.8000	0.8000	327,108
Jul. 08, 2021	0.8300	0.8300	0.7600	0.7700	0.7700	222,848
Jul. 07, 2021	0.9000	0.9000	0.8300	0.8400	0.8400	211,202
Jul. 06, 2021	0.8800	0.9100	0.8500	0.8500	0.8500	265,346
Jul. 05, 2021	0.8300	0.8400	0.7900	0.8200	0.8200	106,300
Jul. 02, 2021	0.9500	0.9500	0.8500	0.8600	0.8600	228,166
Jun. 30, 2021	0.8700	0.9400	0.8300	0.9300	0.9300	474,376
Jun. 29, 2021	0.8900	0.8900	0.8100	0.8500	0.8500	310,689
Jun. 28, 2021	0.8800	0.9900	0.8200	0.8500	0.8500	946,451
Jun. 25, 2021	0.9000	0.9200	0.8500	0.8900	0.8900	489,326
Jun. 24, 2021	0.8000	0.9200	0.7500	0.8900	0.8900	1,454,461
Jun. 23, 2021	0.6900	0.8000	0.6900	0.8000	0.8000	478,111
Jun. 22, 2021	0.7400	0.7400	0.7000	0.7100	0.7100	200,709
Jun. 21, 2021	0.7300	0.7300	0.7000	0.7200	0.7200	153,155
Jun. 18, 2021	0.7000	0.7600	0.7000	0.7100	0.7100	464,911
Jun. 17, 2021	0.7500	0.7600	0.6700	0.6800	0.6800	926,714
Jun. 16, 2021	0.7800	0.8200	0.7200	0.7400	0.7400	669,833
Jun. 15, 2021	0.7400	0.9600	0.7300	0.8100	0.8100	3,473,827
Jun. 14, 2021	0.6100	0.8200	0.5800	0.7600	0.7600	2,521,787
Jun. 11, 2021	0.5600	0.6100	0.5400	0.6100	0.6100	603,698
Jun. 10, 2021	0.5100	0.6400	0.5100	0.5900	0.5900	1,737,833
Jun. 09, 2021	0.4600	0.5100	0.4500	0.5000	0.5000	661,284
Jun. 08, 2021	0.4500	0.5500	0.4400	0.5000	0.5000	1,817,681
Jun. 07, 2021	0.3750	0.4500	0.3700	0.4450	0.4450	1,064,958
Jun. 04, 2021	0.3600	0.4000	0.3600	0.3800	0.3800	345,250
Jun. 03, 2021	0.3350	0.3900	0.3250	0.3750	0.3750	452,557
Jun. 02, 2021	0.3550	0.4000	0.3400	0.3400	0.3400	1,056,855
Jun. 01, 2021	0.3050	0.3550	0.2950	0.3550	0.3550	657,680
May 31, 2021	0.2950	0.2950	0.2800	0.2800	0.2800	252,376
May 28, 2021	0.3000	0.3150	0.2900	0.2900	0.2900	211,140
May 27, 2021	0.3150	0.3400	0.3100	0.3100	0.3100	723,057
May 26, 2021	0.3150	0.3450	0.2800	0.3350	0.3350	704,426
May 25, 2021	0.4000	0.4000	0.2900	0.3100	0.3100	2,140,111
May 21, 2021	0.3200	0.4100	0.3200	0.4000	0.4000	2,747,823
May 20, 2021	0.2550	0.3350	0.2550	0.3300	0.3300	1,627,942
May 19, 2021	0.2200	0.2800	0.2150	0.2600	0.2600	2,177,446
May 18, 2021	0.2150	0.2400	0.2100	0.2200	0.2200	1,282,090
May 17, 2021	0.2100	0.2450	0.1950	0.2050	0.2050	1,086,059
May 14, 2021	0.1950	0.1950	0.1900	0.1900	0.1900	108,500
May 13, 2021	0.2050	0.2100	0.1950	0.1950	0.1950	66,900
May 12, 2021	0.2150	0.2150	0.2100	0.2150	0.2150	24,444
May 11, 2021	0.2200	0.2200	0.2150	0.2150	0.2150	38,350
May 10, 2021	0.2400	0.2400	0.2250	0.2300	0.2300	31,904
May 07, 2021	0.2300	0.2450	0.2300	0.2400	0.2400	33,800
May 06, 2021	0.2400	0.2400	0.2350	0.2350	0.2350	111,800
May 05, 2021	0.2400	0.2450	0.2300	0.2350	0.2350	169,391
May 04, 2021	0.2350	0.2400	0.2200	0.2300	0.2300	1,191,721
May 03, 2021	0.2400	0.2550	0.2350	0.2350	0.2350	75,200
Apr. 30, 2021	0.2450	0.2500	0.2350	0.2400	0.2400	38,864
Apr. 29, 2021	0.2300	0.2400	0.2300	0.2350	0.2350	63,005
Apr. 28, 2021	0.2400	0.2500	0.2300	0.2400	0.2400	136,634
Apr. 27, 2021	0.2500	0.2800	0.2350	0.2350	0.2350	548,019
Apr. 26, 2021	0.2250	0.2500	0.2250	0.2400	0.2400	311,773
Apr. 23, 2021	0.2000	0.2200	0.1900	0.2050	0.2050	244,586
Apr. 22, 2021	0.2050	0.2200	0.2000	0.2050	0.2050	212,200
Apr. 21, 2021	0.2150	0.2300	0.1900	0.1950	0.1950	184,169
Apr. 20, 2021	0.2450	0.2500	0.2050	0.2050	0.2050	292,728
Apr. 19, 2021	0.2800	0.2800	0.2400	0.2450	0.2450	68,665
Apr. 16, 2021	0.2750	0.3000	0.2750	0.2800	0.2800	19,450
Apr. 15, 2021	0.2500	0.2900	0.2500	0.2650	0.2650	63,620
Apr. 14, 2021	0.2200	0.2400	0.2200	0.2300	0.2300	53,655
Apr. 13, 2021	0.2400	0.2400	0.2150	0.2150	0.2150	47,602
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

S&P/TSX20,164.96-23.47(-0.12%)

S&P 5004,422.30+10.51(+0.24%)

DOW35,144.31+82.76(+0.24%)

CAD/USD0.7971-0.0001(-0.01%)

CRUDE OIL72.24+0.33(+0.46%)

BTC-CAD46,547.74-1,604.06(-3.33%)

PharmaTher Holdings Ltd. (PHRM.CN)

S&P/TSX
20,164.96
-23.47(-0.12%)

S&P 500
4,422.30
+10.51(+0.24%)

DOW
35,144.31
+82.76(+0.24%)

CAD/USD
0.7971
-0.0001(-0.01%)

CRUDE OIL
72.24
+0.33(+0.46%)

BTC-CAD
46,547.74
-1,604.06(-3.33%)