Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmather Hldgs Ltd (CSE: PHRM )

0.2200 UNCHANGED
Official Closing Price Updated: 3:45 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2024 0.2300 0.2300 0.2150 0.2200 38,790 +0.00(+0.00%)
Jun 03, 2024 0.2200 0.2200 0 +0.01(+2.33%)
May 31, 2024 0.1900 0.2150 0.1900 0.2150 52,500 +0.01(+4.88%)
May 30, 2024 0.1950 0.2050 0.1950 0.2050 23,146 +0.00(+0.00%)
May 29, 2024 0.2000 0.2050 0.1950 0.2050 48,700 +0.01(+5.13%)
May 28, 2024 0.2050 0.2050 0.1950 0.1950 49,005 -0.02(-11.36%)
May 24, 2024 0.2200 0 +0.00(+0.00%)
May 23, 2024 0.2150 0.2200 0.2150 0.2200 175,000 +0.00(+0.00%)
May 22, 2024 0.2200 0.2200 0.2150 0.2200 22,080 +0.00(+0.00%)
May 21, 2024 0.2200 0.2250 0.2200 0.2200 128,280 +0.01(+2.33%)
May 17, 2024 0.2150 0 -0.01(-2.27%)
May 16, 2024 0.2250 0.2250 0.2200 0.2200 12,900 +0.00(+0.00%)
May 15, 2024 0.2200 0.2300 0.2200 0.2200 110,760 +0.00(+0.00%)
May 14, 2024 0.2250 0.2350 0.2200 0.2200 105,500 -0.01(-4.35%)
May 13, 2024 0.2450 0.2450 0.2300 0.2300 112,500 -0.01(-4.17%)
May 10, 2024 0.2400 0.2700 0.2250 0.2400 541,000 -0.06(-20.00%)
May 09, 2024 0.2900 0.3000 0.2900 0.3000 110,632 +0.04(+15.38%)
May 08, 2024 0.2650 0.2950 0.2600 0.2600 165,709 -0.01(-1.89%)
May 07, 2024 0.2600 0.2650 0.2500 0.2650 60,500 -0.01(-1.85%)
May 06, 2024 0.2550 0.2800 0.2550 0.2700 90,227 +0.03(+10.20%)
May 03, 2024 0.2700 0.2850 0.2450 0.2450 74,560 -0.01(-2.00%)
May 02, 2024 0.2750 0.2800 0.2500 0.2500 99,850 -0.02(-5.66%)
May 01, 2024 0.2550 0.2800 0.2450 0.2650 191,765 +0.00(+0.00%)
Apr 30, 2024 0.2500 0.2650 0.2400 0.2650 39,135 +0.02(+6.00%)
Apr 29, 2024 0.2450 0.2600 0.2350 0.2500 31,625 +0.01(+4.17%)
Apr 26, 2024 0.2550 0.2550 0.2150 0.2400 62,490 +0.01(+2.13%)
Apr 25, 2024 0.2350 0.2500 0.2250 0.2350 29,100 +0.00(+0.00%)
Apr 24, 2024 0.2200 0.2350 0.2200 0.2350 62,264 +0.01(+4.44%)
Apr 23, 2024 0.2150 0.2350 0.2150 0.2250 70,500 +0.01(+4.65%)
Apr 22, 2024 0.2250 0.2250 0.2150 0.2150 28,000 +0.01(+2.38%)
Apr 19, 2024 0.2200 0.2200 0.2100 0.2100 109,560 -0.02(-8.70%)
Apr 18, 2024 0.2300 0.2300 0.2300 0.2300 15,000 +0.01(+4.55%)
Apr 17, 2024 0.2300 0.2300 0.2100 0.2200 141,000 +0.01(+4.76%)
Apr 16, 2024 0.2200 0.2350 0.2100 0.2100 58,614 -0.02(-8.70%)
Apr 15, 2024 0.2150 0.2300 0.2150 0.2300 29,912 +0.01(+2.22%)
Apr 12, 2024 0.2300 0.2350 0.2050 0.2250 140,629 +0.01(+4.65%)
Apr 11, 2024 0.2100 0.2400 0.2050 0.2150 307,140 -0.01(-4.44%)
Apr 10, 2024 0.2400 0.2450 0.2000 0.2250 410,665 -0.06(-21.05%)
Apr 09, 2024 0.3000 0.3100 0.2350 0.2850 227,210 -0.01(-1.72%)
Apr 08, 2024 0.3100 0.3100 0.2900 0.2900 95,356 -0.03(-7.94%)
Apr 05, 2024 0.3100 0.3150 0.3000 0.3150 57,660 +0.01(+1.61%)
Apr 04, 2024 0.3150 0.3200 0.2950 0.3100 82,300 +0.01(+3.33%)
Apr 03, 2024 0.3300 0.3450 0.2800 0.3000 155,813 -0.04(-13.04%)
Apr 02, 2024 0.3850 0.3850 0.3350 0.3450 13,500 -0.04(-10.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.