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

Pharmather Hldgs Ltd (OP: PHRRF )

0.2000 +0.0126 (+6.72%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 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 (%)
May 28, 2021 0.2529 0.3005 0.2450 0.2450 293,645 -0.03(-10.42%)
May 27, 2021 0.2686 0.2937 0.2609 0.2735 962,358 +0.00(+1.07%)
May 26, 2021 0.2250 0.2850 0.2250 0.2706 1,222,740 +0.02(+8.28%)
May 25, 2021 0.3600 0.3600 0.2408 0.2499 2,586,689 -0.06(-19.39%)
May 24, 2021 0.3000 0.3600 0.3000 0.3100 988,892 -0.02(-6.26%)
May 21, 2021 0.2658 0.3405 0.2638 0.3307 2,890,393 +0.05(+19.52%)
May 20, 2021 0.2351 0.2859 0.2152 0.2767 1,932,771 +0.06(+26.29%)
May 19, 2021 0.1870 0.2321 0.1870 0.2191 2,887,251 +0.04(+19.73%)
May 18, 2021 0.2000 0.2000 0.1736 0.1830 1,858,109 +0.01(+7.27%)
May 17, 2021 0.2100 0.2100 0.1500 0.1706 902,234 +0.01(+6.62%)
May 14, 2021 0.1520 0.1754 0.1520 0.1600 24,645 -0.01(-5.38%)
May 13, 2021 0.1600 0.1720 0.1600 0.1691 41,354 -0.01(-4.62%)
May 12, 2021 0.2075 0.2075 0.1710 0.1773 44,561 -0.00(-1.50%)
May 11, 2021 0.1800 0.1852 0.1800 0.1800 59,740 -0.00(-0.83%)
May 10, 2021 0.1943 0.1943 0.1815 0.1815 30,571 -0.01(-5.47%)
May 07, 2021 0.2011 0.2050 0.1871 0.1920 58,311 -0.00(-1.74%)
May 06, 2021 0.2038 0.2038 0.1800 0.1954 28,540 +0.00(+1.61%)
May 05, 2021 0.2273 0.2273 0.1832 0.1923 43,032 +0.00(+2.23%)
May 04, 2021 0.1981 0.2017 0.1800 0.1881 174,885 -0.00(-1.47%)
May 03, 2021 0.2095 0.2187 0.1908 0.1909 49,691 -0.02(-7.33%)
Apr 30, 2021 0.2054 0.2070 0.1903 0.2060 83,900 +0.01(+7.63%)
Apr 29, 2021 0.1953 0.2022 0.1854 0.1914 104,697 +0.00(+0.68%)
Apr 28, 2021 0.1975 0.2059 0.1788 0.1901 91,920 -0.01(-7.22%)
Apr 27, 2021 0.2325 0.2325 0.1888 0.2049 520,745 +0.00(+2.45%)
Apr 26, 2021 0.2050 0.2091 0.1797 0.2000 229,852 +0.04(+24.69%)
Apr 23, 2021 0.1402 0.1798 0.1402 0.1604 136,100 -0.01(-4.52%)
Apr 22, 2021 0.1700 0.1778 0.1637 0.1680 103,675 +0.01(+7.97%)
Apr 21, 2021 0.2200 0.2200 0.1521 0.1556 84,200 -0.01(-6.83%)
Apr 20, 2021 0.2100 0.2100 0.1650 0.1670 106,488 -0.03(-16.50%)
Apr 19, 2021 0.2616 0.2616 0.1974 0.2000 40,051 -0.03(-11.86%)
Apr 16, 2021 0.2170 0.2408 0.2154 0.2269 55,700 +0.02(+8.05%)
Apr 15, 2021 0.2200 0.2367 0.2091 0.2100 49,183 +0.02(+11.82%)
Apr 14, 2021 0.1693 0.1924 0.1693 0.1878 139,461 +0.01(+7.31%)
Apr 13, 2021 0.1880 0.1922 0.1741 0.1750 54,802 -0.02(-7.89%)
Apr 12, 2021 0.1675 0.2060 0.1675 0.1900 37,148 -0.03(-11.83%)
Apr 09, 2021 0.2032 0.2200 0.1827 0.2155 108,900 +0.06(+38.85%)
Apr 08, 2021 0.1528 0.1598 0.1419 0.1552 22,672 +0.00(+2.11%)
Apr 07, 2021 0.2450 0.2450 0.1466 0.1520 234,608 -0.01(-4.40%)
Apr 06, 2021 0.1673 0.1761 0.1590 0.1590 16,949 -0.01(-6.47%)
Apr 05, 2021 0.1800 0.1956 0.1672 0.1700 143,725 -0.01(-6.64%)
Apr 01, 2021 0.1819 0.1887 0.1800 0.1821 70,000 -0.01(-4.96%)
Mar 31, 2021 0.1800 0.1916 0.1800 0.1916 23,405 +0.01(+5.27%)
Mar 30, 2021 0.2023 0.2023 0.1820 0.1820 23,737 -0.02(-8.40%)
Mar 29, 2021 0.1867 0.2031 0.1867 0.1987 33,340 -0.00(-0.25%)
Mar 26, 2021 0.1495 0.2033 0.1495 0.1992 70,300 +0.02(+9.33%)
Mar 25, 2021 0.1906 0.2023 0.1800 0.1822 51,063 +0.00(+2.24%)
Mar 24, 2021 0.1808 0.1952 0.1782 0.1782 33,302 +0.00(+2.30%)
Mar 23, 2021 0.1901 0.2113 0.1702 0.1742 181,428 -0.02(-12.29%)
Mar 22, 2021 0.1815 0.2236 0.1815 0.1986 56,978 -0.00(-2.31%)
Mar 19, 2021 0.2700 0.2700 0.2000 0.2033 124,800 -0.01(-4.24%)
Mar 18, 2021 0.2227 0.2700 0.2000 0.2123 95,473 +0.00(+1.43%)
Mar 17, 2021 0.2043 0.2400 0.1930 0.2093 91,791 -0.00(-0.33%)
Mar 16, 2021 0.2268 0.2344 0.2004 0.2100 86,737 -0.02(-7.65%)
Mar 15, 2021 0.2565 0.2565 0.2274 0.2274 23,530 -0.03(-9.94%)
Mar 12, 2021 0.2415 0.2597 0.2262 0.2525 400,000 +0.01(+5.16%)
Mar 11, 2021 0.2760 0.2760 0.2232 0.2401 130,934 -0.01(-4.42%)
Mar 10, 2021 0.2750 0.2957 0.2432 0.2512 122,510 -0.01(-5.28%)
Mar 09, 2021 0.2582 0.2819 0.2548 0.2652 138,285 +0.01(+2.67%)
Mar 08, 2021 0.2131 0.2608 0.1879 0.2583 150,428 +0.07(+39.25%)
Mar 05, 2021 0.1980 0.2233 0.1800 0.1855 163,500 -0.02(-7.80%)
Mar 04, 2021 0.2600 0.2600 0.1961 0.2012 133,437 -0.04(-16.17%)
Mar 03, 2021 0.2540 0.2600 0.2300 0.2400 144,079 -0.02(-5.88%)
Mar 02, 2021 0.3110 0.3110 0.2550 0.2550 99,510 +0.00(+0.39%)
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.