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

Pharmather Hldgs Ltd (OP: PHRRF )

0.1779 -0.0374 (-17.37%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 31, 2022 0.1179 0.1200 0.1078 0.1193 267,410 +0.01(+8.45%)
May 27, 2022 0.1185 0.1185 0.1100 0.1100 77,900 -0.01(-7.25%)
May 26, 2022 0.1140 0.1186 0.1120 0.1186 22,700 +0.01(+7.82%)
May 25, 2022 0.1090 0.1138 0.1075 0.1100 26,010 -0.00(-0.63%)
May 24, 2022 0.0956 0.1107 0.0956 0.1107 46,200 +0.01(+10.70%)
May 23, 2022 0.1030 0.1030 0.1000 0.1000 70,410 -0.00(-2.53%)
May 20, 2022 0.1055 0.1057 0.1010 0.1026 23,030 -0.00(-0.29%)
May 19, 2022 0.1050 0.1105 0.1010 0.1029 60,800 +0.00(+0.00%)
May 18, 2022 0.1061 0.1110 0.1000 0.1029 438,764 -0.01(-8.61%)
May 17, 2022 0.1126 0.1180 0.1079 0.1126 37,941 -0.00(-1.83%)
May 16, 2022 0.1150 0.1163 0.1075 0.1147 44,718 +0.00(+3.99%)
May 13, 2022 0.1121 0.1170 0.1079 0.1103 65,427 -0.00(-1.96%)
May 12, 2022 0.1125 0.1170 0.1075 0.1125 175,649 -0.00(-2.51%)
May 11, 2022 0.1184 0.1248 0.1133 0.1154 154,869 -0.01(-7.53%)
May 10, 2022 0.1057 0.1248 0.1057 0.1248 36,661 +0.00(+4.09%)
May 09, 2022 0.1242 0.1242 0.1150 0.1199 378,886 -0.01(-7.77%)
May 06, 2022 0.1263 0.1343 0.1200 0.1300 86,087 -0.00(-0.76%)
May 05, 2022 0.1294 0.1399 0.1190 0.1310 238,720 +0.01(+9.17%)
May 04, 2022 0.1150 0.1202 0.1119 0.1200 106,757 +0.00(+0.42%)
May 03, 2022 0.1100 0.1308 0.1100 0.1195 107,789 +0.00(+0.42%)
May 02, 2022 0.1200 0.1250 0.1100 0.1190 163,339 -0.01(-8.46%)
Apr 29, 2022 0.1200 0.1300 0.1200 0.1300 111,572 -0.00(-2.40%)
Apr 28, 2022 0.1026 0.1481 0.1026 0.1332 236,330 -0.01(-9.82%)
Apr 27, 2022 0.1525 0.1668 0.1435 0.1477 262,369 -0.00(-1.86%)
Apr 26, 2022 0.1374 0.1620 0.1312 0.1505 903,714 +0.02(+18.50%)
Apr 25, 2022 0.1182 0.1324 0.1100 0.1270 140,737 +0.01(+7.45%)
Apr 22, 2022 0.1174 0.1182 0.1140 0.1182 79,900 +0.00(+0.77%)
Apr 21, 2022 0.1000 0.1200 0.1000 0.1173 244,400 +0.01(+6.64%)
Apr 20, 2022 0.1050 0.1200 0.1050 0.1100 163,704 +0.00(+0.55%)
Apr 19, 2022 0.1024 0.1188 0.1016 0.1094 358,444 +0.01(+6.94%)
Apr 18, 2022 0.1000 0.1100 0.1000 0.1023 245,231 -0.00(-2.57%)
Apr 14, 2022 0.0981 0.1050 0.0980 0.1050 174,200 +0.00(+5.00%)
Apr 13, 2022 0.0892 0.1035 0.0892 0.1000 140,888 +0.00(+2.04%)
Apr 12, 2022 0.0951 0.1000 0.0901 0.0980 296,032 -0.00(-0.10%)
Apr 11, 2022 0.0857 0.0995 0.0850 0.0981 168,562 +0.00(+0.93%)
Apr 08, 2022 0.0865 0.0999 0.0826 0.0972 375,640 +0.01(+16.97%)
Apr 07, 2022 0.0940 0.0940 0.0825 0.0831 503,045 -0.01(-11.88%)
Apr 06, 2022 0.1034 0.1063 0.0918 0.0943 748,890 -0.01(-12.52%)
Apr 05, 2022 0.1260 0.1300 0.1041 0.1078 1,067,659 -0.01(-12.07%)
Apr 04, 2022 0.1200 0.1334 0.1125 0.1226 1,106,006 +0.01(+4.79%)
Apr 01, 2022 0.1118 0.1170 0.1075 0.1170 93,350 +0.01(+8.64%)
Mar 31, 2022 0.1106 0.1242 0.1026 0.1077 1,507,819 -0.00(-0.46%)
Mar 30, 2022 0.1076 0.1158 0.1076 0.1082 332,040 -0.00(-1.01%)
Mar 29, 2022 0.1100 0.1100 0.0926 0.1093 2,555,147 -0.01(-5.37%)
Mar 28, 2022 0.1333 0.1333 0.1030 0.1155 1,637,116 -0.02(-13.42%)
Mar 25, 2022 0.1300 0.1400 0.1200 0.1334 825,467 +0.01(+4.63%)
Mar 24, 2022 0.1485 0.1485 0.1212 0.1275 1,323,651 +0.00(+1.11%)
Mar 23, 2022 0.2100 0.2177 0.1256 0.1261 4,708,929 -0.07(-36.86%)
Mar 22, 2022 0.1950 0.1997 0.1895 0.1997 88,470 +0.01(+5.66%)
Mar 21, 2022 0.2180 0.2180 0.1848 0.1890 117,971 -0.00(-2.07%)
Mar 18, 2022 0.1844 0.2094 0.1836 0.1930 366,378 +0.01(+3.54%)
Mar 17, 2022 0.1835 0.1900 0.1802 0.1864 211,110 +0.00(+0.81%)
Mar 16, 2022 0.1772 0.1849 0.1763 0.1849 201,370 +0.01(+4.88%)
Mar 15, 2022 0.1700 0.1763 0.1410 0.1763 349,532 +0.01(+3.71%)
Mar 14, 2022 0.1896 0.1897 0.1687 0.1700 299,161 -0.01(-5.97%)
Mar 11, 2022 0.1775 0.1899 0.1775 0.1808 177,620 -0.01(-4.34%)
Mar 10, 2022 0.1837 0.1896 0.1770 0.1890 133,289 +0.01(+3.85%)
Mar 09, 2022 0.1872 0.1899 0.1770 0.1820 248,962 +0.00(+1.11%)
Mar 08, 2022 0.1850 0.1886 0.1770 0.1800 325,711 -0.01(-5.26%)
Mar 07, 2022 0.2000 0.2000 0.1850 0.1900 114,213 +0.00(+0.00%)
Mar 04, 2022 0.2000 0.2000 0.1850 0.1900 89,303 -0.00(-2.06%)
Mar 03, 2022 0.1860 0.1988 0.1810 0.1940 188,277 +0.01(+4.30%)
Mar 02, 2022 0.1943 0.1956 0.1850 0.1860 145,968 -0.00(-2.11%)
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.