Pharmadrug Inc. (PHRX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 03:57PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	-	-	-	-	-	-
May 20, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	109,068
May 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	39,005
May 18, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	386,500
May 17, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	75,600
May 16, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	148,600
May 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	232,165
May 12, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	689,779
May 11, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	77,026
May 10, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	1,582,337
May 09, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	1,210,727
May 06, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	98,284
May 05, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	147,600
May 04, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	158,600
May 03, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	196,115
May 02, 2022	0.0450	0.0500	0.0400	0.0450	0.0450	469,381
Apr 29, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	355,100
Apr 28, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	238,600
Apr 27, 2022	0.0500	0.0500	0.0400	0.0450	0.0450	1,136,783
Apr 26, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	139,871
Apr 25, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	428,995
Apr 22, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	347,225
Apr 21, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	317,049
Apr 20, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	1,486,044
Apr 19, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	616,138
Apr 18, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	478,211
Apr 14, 2022	0.0500	0.0550	0.0450	0.0500	0.0500	469,310
Apr 13, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	3,306,992
Apr 12, 2022	0.0600	0.0600	0.0500	0.0550	0.0550	1,823,926
Apr 11, 2022	0.0550	0.0600	0.0500	0.0550	0.0550	898,750
Apr 08, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	1,805,690
Apr 07, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	1,121,260
Apr 06, 2022	0.0500	0.0550	0.0450	0.0500	0.0500	779,502
Apr 05, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	1,082,197
Apr 04, 2022	0.0450	0.0550	0.0450	0.0500	0.0500	2,284,373
Apr 01, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	2,561,180
Mar 31, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	2,215,190
Mar 30, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	412,500
Mar 29, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	427,933
Mar 28, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	178,644
Mar 25, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	111,975
Mar 24, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	689,375
Mar 23, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	274,150
Mar 22, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	115,854
Mar 21, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	795,000
Mar 18, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	42,380
Mar 17, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	508,942
Mar 16, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	103,000
Mar 15, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	1,201,256
Mar 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	986,774
Mar 11, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	123,499
Mar 10, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	930,124
Mar 09, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	230,956
Mar 08, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	942,093
Mar 07, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	981,445
Mar 04, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	729,050
Mar 03, 2022	0.0400	0.0500	0.0350	0.0450	0.0450	1,949,399
Mar 02, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	230,204
Mar 01, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	277,221
Feb 28, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	253,469
Feb 25, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	252,706
Feb 24, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	741,091
Feb 23, 2022	0.0400	0.0450	0.0350	0.0400	0.0400	601,351
Feb 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,425,012
Feb 18, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	262,300
Feb 17, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	1,537,533
Feb 16, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	655,500
Feb 15, 2022	0.0400	0.0450	0.0400	0.0425	0.0425	546,600
Feb 14, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	320,951
Feb 11, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	278,762
Feb 10, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	456,890
Feb 09, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	261,834
Feb 08, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	372,222
Feb 07, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	1,218,094
Feb 04, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	710,070
Feb 03, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	784,097
Feb 02, 2022	0.0550	0.0550	0.0450	0.0500	0.0500	513,457
Feb 01, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	1,614,390
Jan 31, 2022	0.0550	0.0550	0.0450	0.0500	0.0500	1,267,531
Jan 28, 2022	0.0500	0.0550	0.0450	0.0550	0.0550	1,110,976
Jan 27, 2022	0.0550	0.0550	0.0500	0.0525	0.0525	1,189,269
Jan 26, 2022	0.0550	0.0600	0.0500	0.0500	0.0500	5,148,772
Jan 25, 2022	0.0450	0.0550	0.0450	0.0500	0.0500	4,578,943
Jan 24, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	2,090,606
Jan 21, 2022	0.0600	0.0600	0.0450	0.0450	0.0450	6,835,016
Jan 20, 2022	0.0600	0.0650	0.0550	0.0600	0.0600	4,558,894
Jan 19, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	650,443
Jan 18, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	1,010,687
Jan 17, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	377,918
Jan 14, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	1,568,236
Jan 13, 2022	0.0350	0.0600	0.0350	0.0600	0.0600	5,627,787
Jan 12, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	246,001
Jan 11, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	222,512
Jan 10, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	756,533
Jan 07, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	84,170
Jan 06, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	745,885
Jan 05, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	80,447
Jan 04, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	125,950
Dec 31, 2021	0.0350	0.0400	0.0350	0.0350	0.0350	315,729
Dec 30, 2021	0.0350	0.0350	0.0300	0.0350	0.0350	429,692
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,492.17-1,577.24(-4.04%)

Pharmadrug Inc. (PHRX.CN)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,492.17
-1,577.24(-4.04%)