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

Pharmather Hldgs Ltd (OP: PHRRF )

0.1800 +0.0130 (+7.78%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 25, 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 08, 2023 0.0851 0.1151 0.0851 0.1000 311,601 +0.01(+9.77%)
May 05, 2023 0.0928 0.0982 0.0902 0.0911 34,440 -0.01(-8.35%)
May 04, 2023 0.0994 0.0999 0.0925 0.0994 2,440 +0.01(+8.28%)
May 03, 2023 0.1000 0.1000 0.0868 0.0918 64,321 -0.00(-3.37%)
May 02, 2023 0.0950 0.1000 0.0900 0.0950 30,997 -0.00(-2.76%)
May 01, 2023 0.0900 0.0977 0.0900 0.0977 2,590 -0.00(-2.10%)
Apr 28, 2023 0.0965 0.0998 0.0884 0.0998 25,325 +0.00(+3.63%)
Apr 27, 2023 0.0900 0.1000 0.0900 0.0963 82,475 +0.01(+7.00%)
Apr 26, 2023 0.0990 0.0990 0.0900 0.0900 3,115 +0.00(+0.00%)
Apr 25, 2023 0.0820 0.0900 0.0820 0.0900 30,605 +0.00(+4.65%)
Apr 24, 2023 0.0860 0.0916 0.0821 0.0860 51,090 +0.00(+0.94%)
Apr 21, 2023 0.0992 0.0992 0.0852 0.0852 8,115 -0.01(-10.32%)
Apr 20, 2023 0.0851 0.0999 0.0850 0.0950 86,201 +0.00(+2.15%)
Apr 19, 2023 0.0891 0.0930 0.0891 0.0930 22,615 -0.00(-1.06%)
Apr 18, 2023 0.0852 0.0971 0.0852 0.0940 11,783 -0.00(-3.29%)
Apr 17, 2023 0.0950 0.0995 0.0851 0.0972 40,406 -0.00(-1.82%)
Apr 14, 2023 0.0962 0.0999 0.0851 0.0990 58,240 +0.00(+4.76%)
Apr 13, 2023 0.0869 0.0945 0.0869 0.0945 59,712 +0.00(+1.50%)
Apr 12, 2023 0.0891 0.0931 0.0891 0.0931 9,880 -0.00(-0.32%)
Apr 11, 2023 0.0925 0.0934 0.0870 0.0934 8,950 -0.01(-5.66%)
Apr 10, 2023 0.0999 0.0999 0.0802 0.0990 26,227 +0.01(+5.43%)
Apr 06, 2023 0.1050 0.1051 0.0850 0.0939 103,171 -0.01(-10.66%)
Apr 05, 2023 0.0929 0.1052 0.0929 0.1051 22,300 +0.01(+5.10%)
Apr 04, 2023 0.0890 0.1000 0.0890 0.1000 20,233 +0.00(+0.00%)
Apr 03, 2023 0.0872 0.1000 0.0872 0.1000 73,756 +0.01(+11.11%)
Mar 31, 2023 0.0800 0.1000 0.0800 0.0900 82,155 +0.00(+0.11%)
Mar 30, 2023 0.0835 0.0899 0.0835 0.0899 60,900 +0.01(+6.01%)
Mar 29, 2023 0.0957 0.0957 0.0801 0.0848 309,188 -0.01(-12.76%)
Mar 28, 2023 0.0909 0.0972 0.0909 0.0972 35,352 -0.00(-2.70%)
Mar 27, 2023 0.0912 0.0999 0.0912 0.0999 69,980 +0.00(+1.01%)
Mar 24, 2023 0.0996 0.0996 0.0851 0.0989 74,333 +0.01(+7.62%)
Mar 23, 2023 0.0909 0.0984 0.0900 0.0919 117,750 +0.00(+2.00%)
Mar 22, 2023 0.0935 0.0941 0.0810 0.0901 177,653 -0.00(-3.64%)
Mar 21, 2023 0.1004 0.1025 0.0935 0.0935 83,290 -0.00(-2.09%)
Mar 20, 2023 0.1000 0.1026 0.0900 0.0955 460,235 -0.01(-9.05%)
Mar 17, 2023 0.0955 0.1098 0.0955 0.1050 74,327 +0.00(+3.24%)
Mar 16, 2023 0.1000 0.1082 0.0950 0.1017 197,589 -0.00(-0.78%)
Mar 15, 2023 0.1087 0.1092 0.1000 0.1025 302,490 -0.01(-8.07%)
Mar 14, 2023 0.1199 0.1199 0.1046 0.1115 200,009 -0.01(-7.01%)
Mar 13, 2023 0.1177 0.1225 0.1087 0.1199 120,202 -0.00(-2.44%)
Mar 10, 2023 0.1201 0.1254 0.1180 0.1229 187,877 -0.01(-6.40%)
Mar 09, 2023 0.1260 0.1313 0.1187 0.1313 208,620 -0.00(-2.74%)
Mar 08, 2023 0.1250 0.1350 0.1166 0.1350 319,794 +0.00(+3.45%)
Mar 07, 2023 0.1350 0.1350 0.1236 0.1305 202,633 -0.00(-3.33%)
Mar 06, 2023 0.1350 0.1350 0.1287 0.1350 13,268 +0.00(+1.35%)
Mar 03, 2023 0.1260 0.1332 0.1239 0.1332 34,150 +0.00(+2.46%)
Mar 02, 2023 0.1221 0.1399 0.1220 0.1300 146,973 +0.01(+6.47%)
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.