Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmather Hldgs Ltd (OP: PHRRF )

0.2089 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 8, 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 (%)
Nov 30, 2021 0.3046 0.3253 0.2610 0.2950 592,388 -0.02(-7.26%)
Nov 29, 2021 0.3303 0.3350 0.3087 0.3181 339,189 -0.00(-1.18%)
Nov 26, 2021 0.3331 0.3360 0.2926 0.3219 619,624 -0.03(-9.17%)
Nov 24, 2021 0.3491 0.3743 0.3434 0.3544 368,909 +0.01(+1.52%)
Nov 23, 2021 0.2930 0.3641 0.2887 0.3491 969,241 +0.06(+19.15%)
Nov 22, 2021 0.2688 0.2966 0.2650 0.2930 444,801 +0.04(+17.86%)
Nov 19, 2021 0.2509 0.2934 0.2328 0.2486 516,621 -0.01(-3.87%)
Nov 18, 2021 0.2822 0.2677 0.2500 0.2586 1,963,319 -0.03(-10.43%)
Nov 17, 2021 0.3250 0.3424 0.3100 0.2887 1,332,311 -0.05(-15.78%)
Nov 16, 2021 0.3550 0.3571 0.3222 0.3428 491,350 -0.02(-6.08%)
Nov 15, 2021 0.3797 0.3797 0.3511 0.3650 155,146 -0.01(-3.64%)
Nov 12, 2021 0.3900 0.3925 0.3445 0.3788 312,586 -0.01(-2.37%)
Nov 11, 2021 0.3900 0.4199 0.3717 0.3880 448,481 +0.01(+2.81%)
Nov 10, 2021 0.3651 0.3774 235,904 -0.00(-0.68%)
Nov 09, 2021 0.4200 0.4200 0.3689 0.3800 503,960 -0.02(-5.31%)
Nov 08, 2021 0.3814 0.4365 0.3622 0.4013 482,836 +0.02(+5.47%)
Nov 05, 2021 0.3856 0.3970 0.3776 0.3805 122,766 -0.01(-3.50%)
Nov 04, 2021 0.3610 0.3943 0.3520 0.3943 577,394 +0.04(+11.04%)
Nov 03, 2021 0.3611 0.3714 0.3461 0.3551 380,021 -0.02(-4.44%)
Nov 02, 2021 0.3800 0.3836 0.3505 0.3716 308,238 -0.01(-3.53%)
Nov 01, 2021 0.3400 0.3897 0.3700 0.3852 679,761 +0.04(+10.79%)
Oct 29, 2021 0.3716 0.3751 0.3148 0.3477 1,475,010 -0.01(-3.55%)
Oct 28, 2021 0.3844 0.3978 0.3580 0.3605 980,209 -0.02(-5.13%)
Oct 27, 2021 0.4367 0.4385 0.3637 0.3800 3,299,683 -0.05(-12.64%)
Oct 26, 2021 0.4050 0.4350 388,469 -0.02(-3.33%)
Oct 25, 2021 0.4650 0.4650 0.4270 0.4500 524,627 -0.01(-3.08%)
Oct 22, 2021 0.4900 0.4900 0.4500 0.4643 962,317 -0.02(-4.43%)
Oct 21, 2021 0.4780 0.4943 0.4700 0.4858 247,275 +0.01(+1.57%)
Oct 20, 2021 0.4800 0.5026 0.4705 0.4783 370,510 -0.00(-0.35%)
Oct 19, 2021 0.5001 0.5357 0.4773 0.4800 298,345 +0.00(+0.00%)
Oct 18, 2021 0.5168 0.5271 0.4700 0.4800 885,281 -0.04(-7.62%)
Oct 15, 2021 0.5484 0.5484 0.5000 0.5196 450,715 -0.00(-0.08%)
Oct 14, 2021 0.5640 0.5700 0.5102 0.5200 1,102,364 -0.05(-8.77%)
Oct 13, 2021 0.5908 0.5908 0.5200 0.5700 2,208,658 +0.07(+14.00%)
Oct 12, 2021 0.4988 0.5140 0.4850 0.5000 523,349 +0.00(+0.36%)
Oct 11, 2021 0.4800 0.5198 0.4800 0.4982 395,825 -0.00(-0.36%)
Oct 08, 2021 0.5002 0.5072 0.4872 0.5000 306,122 +0.00(+0.00%)
Oct 07, 2021 0.4896 0.5300 0.4800 0.5000 1,099,509 +0.01(+2.67%)
Oct 06, 2021 0.4714 0.5028 0.4708 0.4870 318,749 -0.00(-0.61%)
Oct 05, 2021 0.4964 0.5068 0.4800 0.4900 233,107 +0.01(+1.03%)
Oct 04, 2021 0.5392 0.5400 0.4811 0.4850 634,614 -0.04(-6.73%)
Oct 01, 2021 0.5360 0.5360 0.5000 0.5200 1,169,756 +0.02(+4.00%)
Sep 30, 2021 0.4577 0.5000 0.4577 0.5000 1,317,805 +0.04(+7.99%)
Sep 29, 2021 0.4895 0.4895 0.4471 0.4630 1,801,695 -0.01(-3.12%)
Sep 28, 2021 0.4800 0.5000 0.4407 0.4779 2,760,184 +0.00(+0.38%)
Sep 27, 2021 0.4500 0.5059 0.4500 0.4761 4,778,183 -0.00(-0.65%)
Sep 24, 2021 0.5390 0.6092 0.4580 0.4792 8,582,832 -0.14(-23.11%)
Sep 23, 2021 0.6400 0.6499 0.6230 0.6232 706,305 -0.01(-1.61%)
Sep 22, 2021 0.6389 0.6599 0.6060 0.6334 820,303 -0.01(-1.65%)
Sep 21, 2021 0.6071 0.6763 0.6071 0.6440 1,186,930 +0.02(+3.60%)
Sep 20, 2021 0.6507 0.6507 0.6100 0.6216 452,112 -0.03(-4.34%)
Sep 17, 2021 0.6610 0.6740 0.6400 0.6498 493,049 -0.01(-1.55%)
Sep 16, 2021 0.6600 0.6743 0.6500 0.6600 210,113 -0.01(-1.49%)
Sep 15, 2021 0.7019 0.7300 0.6635 0.6700 422,302 -0.01(-1.70%)
Sep 14, 2021 0.6705 0.7350 0.6600 0.6816 674,442 +0.01(+0.98%)
Sep 13, 2021 0.7086 0.7300 0.6585 0.6750 731,763 -0.04(-5.53%)
Sep 10, 2021 0.7568 0.7568 0.6900 0.7145 353,001 -0.01(-1.91%)
Sep 09, 2021 0.7300 0.7459 0.7244 0.7284 80,026 -0.01(-0.98%)
Sep 08, 2021 0.7127 0.7786 0.7000 0.7356 504,831 -0.02(-2.35%)
Sep 07, 2021 0.7949 0.8000 0.7500 0.7533 174,658 -0.03(-3.42%)
Sep 03, 2021 0.7950 0.7980 0.7600 0.7800 95,401 -0.01(-1.45%)
Sep 02, 2021 0.7900 0.8221 0.7800 0.7915 180,798 -0.00(-0.10%)
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.