Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Pharmather Hldgs Ltd (CSE: PHRM )

0.2250 +0.0250 (+12.50%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 10, 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 (%)
Jan 31, 2022 0.2750 0.2900 0.2700 0.2700 82,840 -0.01(-1.82%)
Jan 28, 2022 0.2450 0.2750 0.2350 0.2750 188,435 +0.02(+7.84%)
Jan 27, 2022 0.3000 0.3000 0.2550 0.2550 72,527 -0.03(-8.93%)
Jan 26, 2022 0.2950 0.3000 0.2800 0.2800 115,075 +0.01(+3.70%)
Jan 25, 2022 0.2550 0.2850 0.2350 0.2700 202,321 +0.00(+0.00%)
Jan 24, 2022 0.2400 0.2700 0.2300 0.2700 114,550 +0.01(+1.89%)
Jan 21, 2022 0.2700 0.2700 0.2400 0.2650 576,045 -0.02(-5.36%)
Jan 20, 2022 0.3000 0.3000 0.2650 0.2800 325,634 -0.01(-5.08%)
Jan 19, 2022 0.3050 0.3150 0.2900 0.2950 208,188 -0.01(-3.28%)
Jan 18, 2022 0.3400 0.3400 0.3050 0.3050 53,962 -0.04(-11.59%)
Jan 17, 2022 0.3450 0.3450 0.3450 0.3450 624 +0.00(+1.47%)
Jan 14, 2022 0.3500 0.3500 0.3250 0.3400 37,429 -0.00(-1.45%)
Jan 13, 2022 0.3750 0.3750 0.3400 0.3450 141,734 -0.02(-4.17%)
Jan 12, 2022 0.3750 0.3800 0.3500 0.3600 120,900 -0.01(-1.37%)
Jan 11, 2022 0.3650 0.3800 0.3650 0.3650 56,165 +0.00(+0.00%)
Jan 10, 2022 0.3700 0.3800 0.3650 0.3650 89,630 -0.02(-3.95%)
Jan 07, 2022 0.3750 0.4050 0.3650 0.3800 381,726 +0.00(+0.00%)
Jan 06, 2022 0.3450 0.3850 0.3350 0.3800 90,320 +0.04(+10.14%)
Jan 05, 2022 0.3700 0.3750 0.3450 0.3450 28,401 -0.03(-6.76%)
Jan 04, 2022 0.3700 0.3700 0.3600 0.3700 56,875 +0.03(+10.45%)
Dec 31, 2021 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Dec 30, 2021 0.3600 0.3700 0.3500 0.3500 40,500 +0.00(+0.00%)
Dec 29, 2021 0.3550 0.3800 0.3500 0.3500 71,851 -0.02(-5.41%)
Dec 24, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 23, 2021 0.3400 0.3800 0.3400 0.3700 182,500 +0.07(+21.31%)
Dec 22, 2021 0.2900 0.3250 0.2800 0.3050 102,500 +0.02(+5.17%)
Dec 21, 2021 0.2900 0.3050 0.2800 0.2900 82,326 +0.00(+0.00%)
Dec 20, 2021 0.2800 0.2950 0.2800 0.2900 78,750 -0.02(-4.92%)
Dec 17, 2021 0.2850 0.3150 0.2850 0.3050 93,500 +0.02(+5.17%)
Dec 16, 2021 0.2950 0.3000 0.2900 0.2900 115,870 -0.03(-9.38%)
Dec 15, 2021 0.3000 0.3200 0.2900 0.3200 168,070 +0.01(+3.23%)
Dec 14, 2021 0.3250 0.3300 0.3100 0.3100 48,405 -0.01(-3.13%)
Dec 13, 2021 0.3700 0.3850 0.3200 0.3200 308,299 -0.07(-17.95%)
Dec 10, 2021 0.3900 0.3900 0.3800 0.3900 13,000 -0.02(-3.70%)
Dec 09, 2021 0.3950 0.4150 0.3950 0.4050 77,808 +0.01(+2.53%)
Dec 08, 2021 0.3550 0.4200 0.3550 0.3950 178,130 +0.04(+9.72%)
Dec 07, 2021 0.3900 0.3900 0.3450 0.3600 21,870 +0.01(+1.41%)
Dec 06, 2021 0.3200 0.3900 0.3100 0.3550 139,640 +0.03(+9.23%)
Dec 03, 2021 0.3450 0.3500 0.2900 0.3250 389,706 -0.02(-4.41%)
Dec 02, 2021 0.3700 0.3700 0.3400 0.3400 115,447 -0.02(-5.56%)
Dec 01, 2021 0.3400 0.3800 0.3400 0.3600 103,924 -0.02(-4.00%)
Nov 30, 2021 0.3800 0.4150 0.3400 0.3750 204,773 -0.03(-7.41%)
Nov 29, 2021 0.4150 0.4300 0.4000 0.4050 109,900 +0.00(+0.00%)
Nov 26, 2021 0.3900 0.4300 0.3750 0.4050 269,700 -0.02(-5.81%)
Nov 25, 2021 0.4250 0.4300 0.4200 0.4300 23,500 -0.01(-2.27%)
Nov 24, 2021 0.4400 0.4800 0.4400 0.4400 217,956 +0.00(+0.00%)
Nov 23, 2021 0.3800 0.4600 0.3700 0.4400 297,750 +0.07(+18.92%)
Nov 22, 2021 0.3500 0.3700 0.3350 0.3700 202,986 +0.05(+15.62%)
Nov 19, 2021 0.3200 0.3700 0.3150 0.3200 450,193 +0.00(+0.00%)
Nov 18, 2021 0.3650 0.3350 0.3200 0.3200 658,499 -0.04(-11.11%)
Nov 17, 2021 0.4200 0.4300 0.3300 0.3600 463,811 -0.07(-16.28%)
Nov 16, 2021 0.4500 0.4500 0.4100 0.4300 108,115 -0.03(-6.52%)
Nov 15, 2021 0.4550 0.4650 0.4500 0.4600 40,849 -0.01(-3.16%)
Nov 12, 2021 0.4900 0.4950 0.4350 0.4750 183,673 -0.02(-3.06%)
Nov 11, 2021 0.5000 0.5100 0.4700 0.4900 259,357 +0.01(+2.08%)
Nov 10, 2021 0.4600 0.4800 0.4800 186,400 +0.02(+4.35%)
Nov 09, 2021 0.5200 0.5200 0.4600 0.4600 229,579 -0.04(-8.00%)
Nov 08, 2021 0.4800 0.5400 0.4650 0.5000 349,910 +0.02(+4.17%)
Nov 05, 2021 0.4800 0.4900 0.4750 0.4800 65,864 +0.00(+0.00%)
Nov 04, 2021 0.4450 0.4900 0.4400 0.4800 290,678 +0.02(+5.49%)
Nov 03, 2021 0.4450 0.4550 0.4400 0.4550 165,622 +0.01(+1.11%)
Nov 02, 2021 0.4800 0.4800 0.4450 0.4500 242,272 -0.02(-5.26%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.