ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pharmather Hldgs Ltd (CSE:PHRM)

0.1000 -0.0050 (-4.76%)
Streaming Delayed Price Updated: 3:35 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 0.1000 0.1050 0.1000 0.1000 68,000 -0.00(-4.76%)
Dec 24, 2025 0.1050 0 +0.00(+5.00%)
Dec 23, 2025 0.1000 0.1050 0.1000 0.1000 84,000 -0.00(-4.76%)
Dec 22, 2025 0.1000 0.1050 0.1000 0.1050 206,316 +0.00(+0.00%)
Dec 19, 2025 0.1050 0.1050 0.1050 0.1050 20,500 +0.00(+0.00%)
Dec 18, 2025 0.1050 0.1050 0.1050 0.1050 51,600 +0.00(+0.00%)
Dec 17, 2025 0.1050 0.1100 0.1050 0.1050 2,000 -0.01(-4.55%)
Dec 16, 2025 0.1100 0.1100 0.1100 0.1100 10,500 +0.00(+0.00%)
Dec 15, 2025 0.1100 0.1100 0.1100 0.1100 31,710 +0.00(+0.00%)
Dec 12, 2025 0.1150 0.1150 0.1050 0.1100 184,510 -0.01(-4.35%)
Dec 11, 2025 0.1150 0.1150 0.1150 0.1150 600 -0.00(-4.17%)
Dec 10, 2025 0.1050 0.1200 0.1050 0.1200 89,950 +0.01(+9.09%)
Dec 09, 2025 0.1100 0.1100 0.1100 0.1100 13,000 +0.00(+0.00%)
Dec 08, 2025 0.1150 0.1250 0.1100 0.1100 130,274 -0.01(-4.35%)
Dec 05, 2025 0.1250 0.1250 0.1150 0.1150 13,577 -0.01(-8.00%)
Dec 04, 2025 0.1200 0.1250 0.1150 0.1250 29,400 +0.01(+4.17%)
Dec 03, 2025 0.1200 0.1200 0.1200 0.1200 69,140 +0.00(+0.00%)
Dec 02, 2025 0.1200 0.1200 0.1150 0.1200 52,946 +0.00(+4.35%)
Dec 01, 2025 0.1150 0.1150 0.1150 0.1150 9,690 +0.00(+0.00%)
Nov 28, 2025 0.1200 0.1200 0.1150 0.1150 5,755 +0.00(+0.00%)
Nov 27, 2025 0.1200 0.1200 0.1150 0.1150 13,650 -0.00(-4.17%)
Nov 26, 2025 0.1250 0.1250 0.1150 0.1200 38,419 -0.01(-4.00%)
Nov 25, 2025 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Nov 24, 2025 0.1300 0.1300 0.1150 0.1200 69,822 -0.01(-7.69%)
Nov 21, 2025 0.1350 0.1400 0.1300 0.1300 55,000 -0.02(-13.33%)
Nov 20, 2025 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+7.14%)
Nov 19, 2025 0.1500 0.1500 0.1400 0.1400 26,500 -0.02(-12.50%)
Nov 18, 2025 0.1450 0.1600 0.1400 0.1600 86,400 +0.02(+14.29%)
Nov 17, 2025 0.1400 0.1600 0.1350 0.1400 142,251 -0.01(-6.67%)
Nov 14, 2025 0.1550 0.1550 0.1500 0.1500 72,885 +0.00(+0.00%)
Nov 13, 2025 0.1250 0.1600 0.1200 0.1500 647,992 +0.03(+25.00%)
Nov 12, 2025 0.1200 0.1250 0.1100 0.1200 69,231 +0.00(+0.00%)
Nov 11, 2025 0.1100 0.1200 0.1100 0.1200 125,825 +0.01(+9.09%)
Nov 10, 2025 0.1150 0.1200 0.1100 0.1100 34,300 -0.02(-15.38%)
Nov 07, 2025 0.1100 0.1300 0.1100 0.1300 108,000 +0.03(+23.81%)
Nov 06, 2025 0.1050 0.1050 0.1050 0.1050 28,600 +0.00(+0.00%)
Nov 05, 2025 0.1050 0.1100 0.1050 0.1050 92,000 -0.01(-4.55%)
Nov 04, 2025 0.1100 0.1100 0.1100 0.1100 11,347 +0.00(+0.00%)
Nov 03, 2025 0.1150 0.1150 0.1100 0.1100 33,500 -0.01(-4.35%)
Oct 31, 2025 0.1100 0.1150 0.1100 0.1150 71,425 +0.01(+4.55%)
Oct 29, 2025 0.1100 0.1100 0 -0.01(-4.35%)
Oct 28, 2025 0.1100 0.1150 0.1050 0.1150 211,688 +0.00(+0.00%)
Oct 27, 2025 0.1200 0.1200 0.1100 0.1150 251,167 +0.00(+0.00%)
Oct 24, 2025 0.1150 0.1200 0.1150 0.1150 42,133 +0.00(+0.00%)
Oct 23, 2025 0.1250 0.1250 0.1050 0.1150 916,770 -0.01(-11.54%)
Oct 22, 2025 0.1300 0.1300 0.1250 0.1300 45,485 +0.00(+0.00%)
Oct 21, 2025 0.1350 0.1350 0.1300 0.1300 35,857 -0.01(-3.70%)
Oct 20, 2025 0.1350 0.1400 0.1250 0.1350 107,254 +0.01(+3.85%)
Oct 17, 2025 0.1450 0.1450 0.1250 0.1300 449,139 -0.01(-3.70%)
Oct 16, 2025 0.1500 0.1600 0.1200 0.1350 434,962 -0.01(-10.00%)
Oct 15, 2025 0.1600 0.1600 0.1500 0.1500 434,290 -0.01(-6.25%)
Oct 14, 2025 0.1600 0.1600 0.1400 0.1600 349,973 +0.01(+3.23%)
Oct 10, 2025 0.1550 0 +0.01(+3.33%)
Oct 09, 2025 0.1600 0.1700 0.1450 0.1500 654,035 -0.02(-11.76%)
Oct 08, 2025 0.1750 0.1750 0.1650 0.1700 218,675 -0.00(-2.86%)
Oct 07, 2025 0.1900 0.1900 0.1650 0.1750 642,667 -0.04(-16.67%)
Oct 06, 2025 0.2000 0.2100 0.1750 0.2100 339,262 -0.01(-4.55%)
Oct 03, 2025 0.2200 0.2250 0.1950 0.2200 292,432 +0.01(+4.76%)
Oct 02, 2025 0.2200 0.2200 0.1700 0.2100 1,992,005 +0.01(+7.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.