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 (%)
Aug 31, 2021 0.7725 0.8321 0.7400 0.7929 553,020 +0.02(+3.00%)
Aug 30, 2021 0.7145 0.7793 0.7000 0.7698 306,383 +0.05(+6.92%)
Aug 27, 2021 0.6749 0.7228 0.6710 0.7200 326,590 +0.03(+4.96%)
Aug 26, 2021 0.6765 0.7051 0.6705 0.6860 403,564 -0.02(-3.03%)
Aug 25, 2021 0.7046 0.7224 0.6951 0.7074 318,763 -0.01(-2.02%)
Aug 24, 2021 0.6990 0.7400 0.6700 0.7220 436,986 +0.03(+4.64%)
Aug 23, 2021 0.6731 0.6994 0.6495 0.6900 784,107 +0.03(+4.55%)
Aug 20, 2021 0.6088 0.6926 0.6030 0.6600 464,708 +0.05(+7.79%)
Aug 19, 2021 0.6597 0.6597 0.5999 0.6123 468,467 -0.03(-4.33%)
Aug 18, 2021 0.6980 0.6980 0.6048 0.6400 412,619 -0.04(-5.88%)
Aug 17, 2021 0.6600 0.7050 0.6507 0.6800 386,319 -0.01(-1.38%)
Aug 16, 2021 0.7315 0.7315 0.6600 0.6895 462,017 -0.01(-1.19%)
Aug 13, 2021 0.7020 0.7300 0.6578 0.6978 793,240 -0.03(-4.41%)
Aug 12, 2021 0.7218 0.7599 0.6983 0.7300 287,394 -0.02(-2.67%)
Aug 11, 2021 0.7413 0.7559 0.7400 0.7500 69,120 +0.00(+0.32%)
Aug 10, 2021 0.7840 0.7840 0.7324 0.7476 293,256 -0.03(-3.54%)
Aug 09, 2021 0.8500 0.8500 0.7676 0.7750 231,992 -0.02(-2.88%)
Aug 06, 2021 0.8500 0.8500 0.7500 0.7980 219,066 -0.00(-0.25%)
Aug 05, 2021 0.9490 0.9490 0.7501 0.8000 689,338 -0.03(-3.93%)
Aug 04, 2021 0.8275 0.8900 0.8066 0.8327 424,950 +0.00(+0.33%)
Aug 03, 2021 0.8988 0.8988 0.8050 0.8300 211,838 -0.01(-1.19%)
Aug 02, 2021 0.8275 0.8757 0.8275 0.8400 211,259 +0.00(+0.00%)
Jul 30, 2021 0.8425 0.8637 0.8400 0.8400 287,043 -0.01(-0.91%)
Jul 29, 2021 0.8709 0.8907 0.8300 0.8477 255,338 -0.04(-4.83%)
Jul 28, 2021 0.8553 0.8997 0.8401 0.8907 372,963 +0.02(+1.95%)
Jul 27, 2021 0.9100 0.9300 0.8256 0.8737 828,257 -0.02(-1.86%)
Jul 26, 2021 0.9000 0.9888 0.8742 0.8903 1,665,228 +0.03(+3.52%)
Jul 23, 2021 0.8100 0.8772 0.7700 0.8600 819,167 +0.05(+6.46%)
Jul 22, 2021 0.7800 0.8078 0.7635 0.8078 271,575 +0.02(+2.90%)
Jul 21, 2021 0.7302 0.7897 0.7050 0.7850 408,319 +0.06(+8.44%)
Jul 20, 2021 0.6573 0.7250 0.6573 0.7239 549,034 +0.06(+9.30%)
Jul 19, 2021 0.7210 0.7313 0.6050 0.6623 898,697 -0.08(-10.33%)
Jul 16, 2021 0.7600 0.7800 0.7312 0.7386 448,315 -0.02(-2.82%)
Jul 15, 2021 0.7119 0.8174 0.7119 0.7600 746,897 -0.07(-7.95%)
Jul 14, 2021 0.7718 0.8848 0.7000 0.8256 4,058,366 +0.07(+8.63%)
Jul 13, 2021 0.6997 0.7750 0.6724 0.7600 1,836,266 +0.06(+8.32%)
Jul 12, 2021 0.6538 0.7200 0.6289 0.7016 729,716 +0.05(+8.34%)
Jul 09, 2021 0.6162 0.6995 0.6162 0.6476 600,883 +0.02(+3.92%)
Jul 08, 2021 0.7293 0.7293 0.6089 0.6232 642,428 -0.05(-6.99%)
Jul 07, 2021 0.7197 0.7274 0.6650 0.6700 423,854 -0.02(-3.60%)
Jul 06, 2021 0.7100 0.7756 0.6900 0.6950 571,225 -0.03(-4.14%)
Jul 02, 2021 0.7500 0.7500 0.6864 0.7250 457,614 +0.00(+0.24%)
Jul 01, 2021 0.7666 0.7666 0.6800 0.7233 517,230 -0.03(-3.56%)
Jun 30, 2021 0.6651 0.7650 0.6651 0.7500 1,143,620 +0.06(+9.49%)
Jun 29, 2021 0.7567 0.7567 0.6600 0.6850 774,846 -0.01(-1.81%)
Jun 28, 2021 0.8063 0.8063 0.6810 0.6976 2,038,097 -0.02(-3.22%)
Jun 25, 2021 0.7500 0.7500 0.6916 0.7208 1,065,669 -0.00(-0.04%)
Jun 24, 2021 0.6642 0.7500 0.6097 0.7211 2,976,917 +0.08(+12.53%)
Jun 23, 2021 0.5671 0.6501 0.5545 0.6408 1,087,746 +0.05(+9.17%)
Jun 22, 2021 0.5703 0.6100 0.5648 0.5870 323,699 +0.00(+0.58%)
Jun 21, 2021 0.5879 0.5998 0.5636 0.5836 550,867 -0.00(-0.73%)
Jun 18, 2021 0.5500 0.6100 0.5500 0.5879 736,906 +0.03(+5.34%)
Jun 17, 2021 0.6100 0.6400 0.5400 0.5581 1,151,560 -0.05(-8.84%)
Jun 16, 2021 0.6450 0.6800 0.5800 0.6122 1,487,445 -0.05(-8.04%)
Jun 15, 2021 0.7150 0.7936 0.6000 0.6657 4,854,051 +0.04(+6.00%)
Jun 14, 2021 0.4968 0.6800 0.4768 0.6280 4,321,817 +0.14(+27.41%)
Jun 11, 2021 0.4676 0.5039 0.4441 0.4929 1,006,417 +0.00(+0.59%)
Jun 10, 2021 0.4380 0.5304 0.4200 0.4900 2,966,022 +0.08(+19.51%)
Jun 09, 2021 0.4129 0.4231 0.3700 0.4100 2,172,384 -0.01(-2.38%)
Jun 08, 2021 0.3738 0.4563 0.3650 0.4200 3,513,167 +0.05(+13.79%)
Jun 07, 2021 0.3103 0.3750 0.2901 0.3691 2,602,173 +0.06(+19.06%)
Jun 04, 2021 0.3150 0.3300 0.3100 0.3100 681,080 +0.00(+0.36%)
Jun 03, 2021 0.2682 0.3226 0.2633 0.3089 805,247 +0.02(+8.39%)
Jun 02, 2021 0.2901 0.3300 0.2812 0.2850 1,084,311 -0.01(-1.72%)
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.