Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pharmather Hldgs Ltd (CSE: PHRM )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.3250 0.3850 0.3250 0.3850 148,373 +0.00(+0.00%)
Mar 28, 2024 0.3850 0 +0.05(+16.67%)
Mar 27, 2024 0.3100 0.3600 0.3100 0.3300 15,166 +0.00(+0.00%)
Mar 26, 2024 0.3000 0.3300 0.2950 0.3300 22,450 +0.01(+1.54%)
Mar 25, 2024 0.3150 0.3350 0.2900 0.3250 154,915 -0.02(-7.14%)
Mar 22, 2024 0.3500 0.3500 0.3200 0.3500 42,885 +0.01(+4.48%)
Mar 21, 2024 0.3600 0.3900 0.3000 0.3350 180,852 -0.02(-5.63%)
Mar 20, 2024 0.4000 0.4200 0.3500 0.3550 267,568 -0.08(-17.44%)
Mar 19, 2024 0.3800 0.4300 0.3700 0.4300 214,253 +0.10(+30.30%)
Mar 18, 2024 0.3050 0.3700 0.3050 0.3300 390,127 +0.00(+0.00%)
Mar 15, 2024 0.3300 0.3400 0.2800 0.3300 216,530 +0.04(+13.79%)
Mar 14, 2024 0.2750 0.3350 0.2750 0.2900 262,822 -0.01(-3.33%)
Mar 13, 2024 0.2450 0.3200 0.2450 0.3000 286,942 +0.03(+11.11%)
Mar 12, 2024 0.2300 0.2700 0.2250 0.2700 169,534 +0.04(+14.89%)
Mar 11, 2024 0.2400 0.2650 0.2100 0.2350 170,875 +0.02(+9.30%)
Mar 08, 2024 0.2150 0.2300 0.2000 0.2150 144,500 -0.02(-6.52%)
Mar 07, 2024 0.2100 0.2450 0.2100 0.2300 262,375 +0.02(+6.98%)
Mar 06, 2024 0.2000 0.2450 0.2000 0.2150 93,870 +0.01(+2.38%)
Mar 05, 2024 0.1950 0.2150 0.1700 0.2100 183,600 +0.01(+2.44%)
Mar 04, 2024 0.2100 0.2150 0.2000 0.2050 29,000 -0.02(-6.82%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.