PHMMF
PHARMA MAR SA NEW
stockOTC
EODOct 29, 2026 1:00:00 AM EDT
77.09USD-0.838%(-0.65)360
PHMMF Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-29 | 77.09 | 77.09 | 77.09 | 77.09 | -0.838% | 360 | 0.000% |
| 2026-10-28 | 77.74 | 77.74 | 77.74 | 77.74 | -17.821% | 100 | -0.838% |
| 2026-08-31 | 94.60 | 94.60 | 94.60 | 94.60 | -2.833% | 100 | -18.510% |
| 2026-08-27 | 97.36 | 97.36 | 97.36 | 97.36 | +11.166% | 166 | -20.818% |
| 2026-08-05 | 87.58 | 87.58 | 87.58 | 87.58 | +1.735% | 300 | -11.977% |
| 2026-07-14 | 86.09 | 86.09 | 86.09 | 86.09 | -5.296% | 182 | -10.450% |
| 2026-07-10 | 90.90 | 90.90 | 90.90 | 90.90 | -3.644% | 102 | -15.193% |
| 2026-07-08 | 94.34 | 94.34 | 94.34 | 94.34 | +18.678% | 183 | -18.283% |
| 2026-06-12 | 77.41 | 79.49 | 77.41 | 79.49 | -25.346% | 300 | -3.019% |
| 2026-04-13 | 106.15 | 106.48 | 106.15 | 106.48 | +5.842% | 10,350 | -27.600% |
| 2026-04-06 | 100.60 | 100.60 | 100.60 | 100.60 | +4.792% | 5,500 | -23.370% |
| 2026-03-31 | 96.00 | 96.00 | 96.00 | 96.00 | +4.133% | 5,500 | -19.698% |
| 2026-03-11 | 92.19 | 92.19 | 92.19 | 92.19 | +3.911% | 3,750 | -16.379% |
| 2026-02-09 | 88.72 | 88.72 | 88.72 | 88.72 | -2.029% | 231 | -13.109% |
| 2026-02-04 | 90.56 | 90.56 | 90.56 | 90.56 | +0.385% | 175 | -14.871% |
| 2026-01-09 | 90.21 | 90.21 | 90.21 | 90.21 | +4.579% | 174 | -14.544% |
| 2025-12-10 | 86.26 | 86.26 | 86.26 | 86.26 | -0.116% | 216 | -10.631% |
| 2025-11-17 | 84.94 | 86.36 | 84.94 | 86.36 | +1.195% | 1,038 | -10.734% |
| 2025-11-13 | 85.34 | 85.34 | 85.34 | 85.34 | -1.152% | 100 | -9.667% |
| 2025-11-12 | 86.33 | 86.33 | 86.33 | 86.33 | -7.167% | 100 | -10.708% |
| 2025-10-14 | 93.75 | 93.75 | 93.00 | 93.00 | -9.489% | 277 | -17.108% |
| 2025-10-07 | 102.75 | 102.75 | 102.75 | 102.75 | -1.557% | 100 | -24.973% |
| 2025-10-06 | 104.38 | 104.38 | 104.38 | 104.38 | -5.457% | 100 | -26.141% |
| 2025-10-03 | 109.70 | 110.40 | 109.70 | 110.40 | +7.971% | 400 | -30.172% |
| 2025-09-30 | 102.25 | 102.25 | 102.25 | 102.25 | +2.352% | 160 | -24.606% |
| 2025-09-08 | 99.90 | 99.90 | 99.90 | 99.90 | +3.316% | 100 | -22.833% |
| 2025-08-13 | 95.59 | 96.69 | 95.59 | 96.69 | +6.001% | 16,278 | -20.274% |
| 2025-07-29 | 91.45 | 91.45 | 91.22 | 91.22 | -3.827% | 373 | -15.490% |
| 2025-07-28 | 94.85 | 94.85 | 94.85 | 94.85 | +2.463% | 117 | -18.724% |
| 2025-06-23 | 92.57 | 92.57 | 92.57 | 92.57 | -1.322% | 3,472 | -16.722% |
| 2025-06-20 | 93.88 | 93.95 | 93.81 | 93.81 | -10.223% | 4,166 | -17.823% |
| 2025-06-10 | 104.49 | 104.49 | 104.49 | 104.49 | +0.857% | 5,000 | -26.225% |
| 2025-06-03 | 103.60 | 103.60 | 103.60 | 103.60 | +10.665% | 1,065 | -25.592% |
| 2025-05-29 | 93.62 | 93.62 | 93.62 | 93.62 | -2.682% | 205 | -17.656% |
| 2025-05-23 | 96.20 | 96.20 | 96.20 | 96.20 | +18.898% | 100 | -19.865% |
| 2025-05-12 | 80.91 | 80.91 | 80.91 | 80.91 | -8.248% | 166 | -4.721% |
| 2025-03-27 | 88.18 | 88.18 | 88.18 | 88.18 | -13.614% | 2,185 | -12.580% |
| 2025-03-06 | 102.08 | 102.08 | 102.08 | 102.08 | -3.333% | 100 | -24.481% |
| 2025-03-03 | 105.60 | 105.60 | 105.60 | 105.60 | +10.241% | 114 | -26.998% |
| 2025-01-31 | 95.79 | 95.79 | 95.79 | 95.79 | +8.559% | 125 | -19.522% |
| 2025-01-27 | 88.24 | 88.24 | 88.24 | 88.24 | +8.842% | 4,000 | -12.634% |
| 2024-12-06 | 81.07 | 81.07 | 81.07 | 81.07 | +8.093% | 333 | -4.909% |
| 2024-10-21 | 75.00 | 75.00 | 75.00 | 75.00 | +5.337% | 380 | +2.787% |
| 2024-10-15 | 71.20 | 71.20 | 69.80 | 71.20 | +35.515% | 200 | +8.272% |
| 2024-10-09 | 52.54 | 52.54 | 52.54 | 52.54 | -2.703% | 100 | +46.726% |
| 2024-09-27 | 54.00 | 54.00 | 54.00 | 54.00 | +17.775% | 243 | +42.759% |
| 2024-09-12 | 45.85 | 45.85 | 45.85 | 45.85 | +2.116% | 2,500 | +68.135% |
| 2024-08-28 | 44.90 | 44.90 | 44.90 | 44.90 | +31.057% | 100 | +71.693% |
| 2024-07-02 | 34.26 | 34.26 | 34.26 | 34.26 | -2.740% | 100 | +125.015% |
| 2024-06-26 | 35.23 | 35.23 | 35.23 | 35.23 | +13.082% | 100 | +118.850% |
| 2024-05-03 | 31.15 | 31.15 | 31.15 | 31.15 | +16.015% | 1,863 | +147.480% |
| 2024-04-15 | 26.85 | 26.85 | 26.85 | 26.85 | -8.330% | 166 | +187.114% |
| 2024-03-25 | 29.29 | 29.29 | 29.29 | 29.29 | -3.582% | 125 | +163.196% |
| 2024-03-15 | 30.38 | 30.38 | 30.38 | 30.38 | -6.518% | 400 | +153.769% |
| 2024-03-11 | 32.50 | 32.50 | 32.50 | 32.50 | -2.150% | 201 | +137.229% |
| 2024-03-07 | 33.21 | 33.21 | 33.21 | 33.21 | +6.579% | 166 | +132.129% |
| 2024-03-06 | 31.16 | 31.16 | 31.16 | 31.16 | -10.716% | 200 | +147.401% |
| 2024-02-28 | 34.90 | 34.90 | 34.90 | 34.90 | -20.915% | 2,500 | +120.888% |
| 2024-01-24 | 44.13 | 44.13 | 44.13 | 44.13 | +1.954% | 170 | +74.688% |
| 2024-01-11 | 43.28 | 43.28 | 43.28 | 43.28 | -6.432% | 150 | +78.101% |
| 2023-12-13 | 46.26 | 46.26 | 46.26 | 46.26 | +10.143% | 100 | +66.645% |
| 2023-12-11 | 42.00 | 42.00 | 42.00 | 42.00 | +17.286% | 2,525 | +83.548% |
| 2023-11-09 | 35.81 | 35.81 | 35.81 | 35.81 | +5.324% | 166 | +115.275% |
| 2023-11-02 | 34.00 | 34.00 | 34.00 | 34.00 | +5.936% | 2,166 | +126.735% |
| 2023-10-04 | 32.09 | 32.09 | 32.09 | 32.09 | -3.734% | 100 | +140.193% |
| 2023-09-27 | 33.34 | 33.34 | 33.34 | 33.34 | -3.278% | 166 | +131.224% |
| 2023-09-11 | 34.47 | 34.47 | 34.47 | 34.47 | -10.491% | 113 | +123.644% |
| 2023-08-30 | 37.15 | 38.51 | 37.15 | 38.51 | +7.871% | 600 | +100.182% |
| 2023-08-03 | 35.70 | 35.70 | 35.70 | 35.70 | -3.081% | 600 | +115.938% |
| 2023-08-02 | 36.84 | 36.84 | 36.84 | 36.84 | +3.966% | 114 | +109.285% |
| 2023-07-28 | 35.43 | 35.43 | 35.43 | 35.43 | -4.372% | 1,250 | +117.584% |
| 2023-07-27 | 37.05 | 37.05 | 37.05 | 37.05 | +0.216% | 250 | +108.070% |
| 2023-07-12 | 36.02 | 36.97 | 36.02 | 36.97 | +2.602% | 2,500 | +108.520% |
| 2023-06-20 | 33.94 | 36.03 | 33.94 | 36.03 | -5.077% | 216 | +113.946% |
| 2023-06-15 | 38.11 | 38.11 | 37.96 | 37.96 | +10.574% | 612 | +103.083% |
| 2023-06-13 | 34.33 | 34.33 | 34.33 | 34.33 | -0.709% | 100 | +124.556% |
| 2023-06-08 | 34.58 | 34.58 | 34.58 | 34.58 | -12.268% | 100 | +122.965% |
| 2023-06-06 | 39.41 | 39.41 | 39.41 | 39.41 | +15.504% | 190 | +95.610% |
| 2023-05-30 | 34.12 | 34.12 | 34.12 | 34.12 | -17.195% | 100 | +125.938% |
| 2023-05-08 | 42.07 | 42.07 | 41.20 | 41.20 | -8.168% | 370 | +87.089% |
| 2023-04-24 | 44.87 | 44.87 | 44.87 | 44.87 | +1.977% | 110 | +71.807% |
| 2023-04-21 | 44.00 | 44.00 | 44.00 | 44.00 | -3.062% | 106 | +75.205% |
| 2023-04-11 | 45.39 | 45.39 | 45.39 | 45.39 | -2.303% | 346 | +69.839% |
| 2023-04-04 | 46.46 | 46.46 | 46.46 | 46.46 | -1.369% | 166 | +65.928% |
| 2023-04-03 | 47.10 | 47.10 | 47.10 | 47.10 | -32.125% | 357 | +63.656% |
| 2023-02-09 | 69.40 | 69.40 | 69.40 | 69.40 | +7.130% | 113 | +11.081% |
| 2023-02-06 | 64.78 | 64.78 | 64.78 | 64.78 | -5.429% | 333 | +19.000% |
| 2023-01-06 | 68.88 | 68.88 | 68.50 | 68.50 | -1.278% | 233 | +12.540% |
| 2022-12-13 | 69.39 | 69.39 | 69.39 | 69.39 | -0.449% | 100 | +11.102% |
| 2022-12-12 | 70.41 | 70.41 | 69.70 | 69.70 | -0.670% | 500 | +10.603% |
| 2022-11-30 | 70.17 | 70.17 | 70.17 | 70.17 | +5.242% | 7,359 | +9.862% |
| 2022-11-15 | 66.67 | 66.67 | 66.67 | 66.67 | +2.341% | 762 | +15.621% |
| 2022-11-11 | 65.15 | 65.15 | 65.15 | 65.15 | +19.322% | 100 | +18.327% |
| 2022-10-25 | 54.60 | 54.60 | 54.60 | 54.60 | +4.218% | 102 | +41.190% |
| 2022-10-17 | 52.39 | 52.39 | 52.39 | 52.39 | -8.088% | 200 | +47.146% |
| 2022-10-04 | 57.00 | 57.00 | 57.00 | 57.00 | +7.955% | 183 | +35.246% |
| 2022-09-29 | 52.10 | 52.80 | 52.10 | 52.80 | +3.733% | 426 | +46.004% |
| 2022-09-28 | 50.90 | 50.90 | 50.90 | 50.90 | +0.098% | 100 | +51.454% |
| 2022-09-27 | 50.85 | 50.85 | 50.85 | 50.85 | -10.648% | 110 | +51.603% |
| 2022-09-21 | 56.91 | 56.91 | 56.91 | 56.91 | -0.088% | 476 | +35.459% |
| 2022-09-09 | 56.96 | 56.96 | 56.96 | 56.96 | -9.994% | 200 | +35.341% |
| 2022-08-09 | 63.28 | 63.28 | 63.28 | 63.28 | +5.387% | 250 | +21.814% |
| 2022-08-02 | 60.35 | 60.35 | 59.87 | 60.05 | -19.933% | 383 | +28.376% |
| 2022-07-25 | 75.00 | 75.00 | 75.00 | 75.00 | +0.725% | 100 | +2.787% |
| 2022-07-21 | 74.46 | 74.46 | 74.46 | 74.46 | 0.000% | 144 | +3.532% |
| 2022-07-20 | 74.46 | 74.46 | 74.46 | 74.46 | -2.463% | 614 | +3.532% |
| 2022-06-08 | 79.38 | 79.38 | 76.34 | 76.34 | +2.746% | 200 | +0.982% |
| 2022-06-01 | 76.80 | 76.80 | 74.30 | 74.30 | -2.237% | 321 | +3.755% |
| 2022-05-27 | 76.00 | 76.00 | 76.00 | 76.00 | -1.299% | 350 | +1.434% |
| 2022-04-29 | 77.00 | 77.00 | 77.00 | 77.00 | +27.357% | 390 | +0.117% |
| 2022-03-08 | 60.46 | 60.46 | 60.46 | 60.46 | +8.996% | 106 | +27.506% |
| 2022-02-25 | 55.47 | 55.47 | 55.47 | 55.47 | -4.362% | 251 | +38.976% |
| 2022-02-22 | 58.00 | 58.00 | 58.00 | 58.00 | -3.366% | 506 | +32.914% |
| 2022-02-16 | 60.77 | 60.77 | 60.02 | 60.02 | -1.607% | 483 | +28.441% |
| 2022-02-07 | 62.50 | 62.50 | 61.00 | 61.00 | +0.793% | 565 | +26.377% |
| 2022-02-01 | 60.52 | 60.52 | 60.52 | 60.52 | -1.689% | 179 | +27.379% |
| 2022-01-28 | 61.56 | 61.56 | 61.56 | 61.56 | +0.835% | 2,500 | +25.227% |
| 2022-01-25 | 61.05 | 61.05 | 61.05 | 61.05 | -17.921% | 177 | +26.274% |
| 2022-01-11 | 70.49 | 74.38 | 70.49 | 74.38 | +25.688% | 965 | +3.643% |
| 2022-01-06 | 59.18 | 59.18 | 59.18 | 59.18 | 0.000% | 100 | +30.267% |