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

Pharmather Hldgs Ltd (OP: PHRRF )

0.1955 -0.0045 (-2.25%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 7, 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 (%)
Sep 30, 2022 0.0892 0.0901 0.0889 0.0889 22,614 -0.00(-2.63%)
Sep 29, 2022 0.0986 0.0986 0.0862 0.0913 64,531 +0.01(+11.34%)
Sep 28, 2022 0.0988 0.1000 0.0820 0.0820 169,916 -0.01(-8.89%)
Sep 27, 2022 0.0786 0.0900 0.0760 0.0900 604,061 +0.00(+2.27%)
Sep 26, 2022 0.0900 0.0900 0.0800 0.0880 23,640 +0.00(+3.77%)
Sep 23, 2022 0.0844 0.0863 0.0810 0.0848 29,832 +0.00(+2.17%)
Sep 22, 2022 0.1100 0.1100 0.0811 0.0830 111,190 -0.00(-5.68%)
Sep 21, 2022 0.0900 0.0900 0.0808 0.0880 118,056 +0.00(+0.00%)
Sep 20, 2022 0.0992 0.0992 0.0880 0.0880 123,618 -0.01(-12.00%)
Sep 19, 2022 0.1035 0.1035 0.0953 0.1000 26,751 -0.00(-2.44%)
Sep 16, 2022 0.1150 0.1150 0.1008 0.1025 91,424 +0.00(+2.71%)
Sep 15, 2022 0.0983 0.0998 0.0950 0.0998 156,916 +0.00(+4.83%)
Sep 14, 2022 0.1000 0.1000 0.0898 0.0952 308,229 -0.00(-3.45%)
Sep 13, 2022 0.0972 0.1014 0.0927 0.0986 102,670 -0.00(-0.60%)
Sep 12, 2022 0.1019 0.1051 0.0976 0.0992 78,361 -0.00(-0.80%)
Sep 09, 2022 0.0894 0.1000 0.0880 0.1000 142,714 +0.01(+15.61%)
Sep 08, 2022 0.0803 0.0927 0.0803 0.0865 525,351 -0.01(-7.98%)
Sep 07, 2022 0.0958 0.0965 0.0900 0.0940 258,826 -0.01(-11.32%)
Sep 06, 2022 0.1039 0.1076 0.1039 0.1060 24,350 +0.00(+1.44%)
Sep 02, 2022 0.1020 0.1050 0.0918 0.1045 92,990 +0.00(+2.85%)
Sep 01, 2022 0.1022 0.1085 0.0980 0.1016 152,382 -0.01(-8.47%)
Aug 31, 2022 0.1080 0.1120 0.1054 0.1110 113,079 +0.00(+2.49%)
Aug 30, 2022 0.1100 0.1140 0.1049 0.1083 83,886 +0.00(+2.95%)
Aug 29, 2022 0.1100 0.1100 0.1030 0.1052 327,402 -0.00(-4.28%)
Aug 26, 2022 0.1096 0.1101 0.1070 0.1099 12,710 -0.00(-0.09%)
Aug 25, 2022 0.1108 0.1140 0.1080 0.1100 95,954 +0.00(+1.66%)
Aug 24, 2022 0.1076 0.1082 0.1002 0.1082 89,790 +0.00(+3.84%)
Aug 23, 2022 0.1115 0.1195 0.1002 0.1042 395,716 -0.01(-7.79%)
Aug 22, 2022 0.1131 0.1248 0.1111 0.1130 138,027 -0.01(-7.07%)
Aug 19, 2022 0.1114 0.1230 0.1052 0.1216 51,476 +0.01(+4.74%)
Aug 18, 2022 0.0976 0.1300 0.0976 0.1161 785,204 +0.02(+17.27%)
Aug 17, 2022 0.1006 0.1016 0.0975 0.0990 50,100 -0.00(-3.51%)
Aug 16, 2022 0.0961 0.1026 0.0961 0.1026 29,505 +0.01(+6.87%)
Aug 15, 2022 0.1057 0.1073 0.0960 0.0960 347,842 -0.01(-7.96%)
Aug 12, 2022 0.1070 0.1070 0.1042 0.1043 51,621 -0.00(-2.07%)
Aug 11, 2022 0.1057 0.1095 0.1055 0.1065 37,102 +0.00(+0.19%)
Aug 10, 2022 0.1020 0.1126 0.1020 0.1063 181,516 +0.00(+2.80%)
Aug 09, 2022 0.1069 0.1114 0.1009 0.1034 158,500 +0.00(+2.99%)
Aug 08, 2022 0.1099 0.1099 0.0999 0.1004 127,500 -0.01(-7.29%)
Aug 05, 2022 0.1010 0.1083 0.1010 0.1083 59,320 +0.01(+5.25%)
Aug 04, 2022 0.0970 0.1030 0.0970 0.1029 266,154 +0.00(+1.58%)
Aug 03, 2022 0.1027 0.1062 0.1001 0.1013 84,968 +0.00(+1.30%)
Aug 02, 2022 0.1010 0.1010 0.0933 0.1000 117,100 -0.00(-1.48%)
Aug 01, 2022 0.0878 0.1038 0.0878 0.1015 88,021 -0.00(-1.84%)
Jul 29, 2022 0.0963 0.1034 0.0930 0.1034 33,300 +0.01(+6.60%)
Jul 28, 2022 0.0956 0.0970 0.0956 0.0970 2,565 +0.00(+4.98%)
Jul 27, 2022 0.0954 0.1020 0.0921 0.0924 81,233 -0.01(-9.41%)
Jul 26, 2022 0.1000 0.1020 0.0897 0.1020 547,717 -0.00(-0.97%)
Jul 25, 2022 0.1045 0.1117 0.0940 0.1030 243,190 -0.01(-6.11%)
Jul 22, 2022 0.1128 0.1163 0.1097 0.1097 49,454 -0.00(-0.09%)
Jul 21, 2022 0.1250 0.1250 0.1038 0.1098 255,958 -0.01(-8.80%)
Jul 20, 2022 0.1060 0.1204 0.1060 0.1204 274,216 +0.01(+13.58%)
Jul 19, 2022 0.1083 0.1138 0.1050 0.1060 54,048 -0.00(-1.76%)
Jul 18, 2022 0.1054 0.1079 0.1010 0.1079 68,990 +0.00(+2.96%)
Jul 15, 2022 0.1012 0.1048 0.1000 0.1048 36,197 +0.00(+4.59%)
Jul 14, 2022 0.1001 0.1007 0.0967 0.1002 32,639 +0.00(+0.10%)
Jul 13, 2022 0.1041 0.1090 0.1001 0.1001 90,880 -0.00(-3.66%)
Jul 12, 2022 0.1050 0.1055 0.1027 0.1039 75,815 +0.00(+0.19%)
Jul 11, 2022 0.1000 0.1100 0.0986 0.1037 92,746 -0.00(-0.10%)
Jul 08, 2022 0.1034 0.1050 0.1034 0.1038 17,000 -0.00(-1.52%)
Jul 07, 2022 0.1018 0.1058 0.1000 0.1054 115,348 +0.00(+3.64%)
Jul 06, 2022 0.1062 0.1134 0.1017 0.1017 195,560 -0.01(-4.78%)
Jul 05, 2022 0.1002 0.1086 0.1001 0.1068 37,850 +0.00(+1.62%)
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.