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

Pharmather Hldgs Ltd (OP: PHRRF )

0.1725 +0.0059 (+3.54%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 24, 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, 2023 0.1031 0.1105 0.1012 0.1050 108,700 +0.00(+1.94%)
Aug 30, 2023 0.0996 0.1031 0.0996 0.1030 45,249 +0.00(+0.00%)
Aug 29, 2023 0.1032 0.1032 0.0955 0.1030 179,500 +0.00(+0.00%)
Aug 28, 2023 0.0955 0.1030 0.0929 0.1030 98,775 -0.00(-0.10%)
Aug 25, 2023 0.1020 0.1046 0.0955 0.1031 134,440 -0.00(-0.87%)
Aug 24, 2023 0.1101 0.1101 0.0919 0.1040 94,900 -0.01(-5.54%)
Aug 23, 2023 0.0955 0.1141 0.0955 0.1101 45,301 +0.00(+0.09%)
Aug 22, 2023 0.0851 0.1100 0.0851 0.1100 232,891 +0.01(+8.16%)
Aug 21, 2023 0.1019 0.1070 0.0955 0.1017 120,685 -0.01(-7.55%)
Aug 18, 2023 0.0992 0.1108 0.0955 0.1100 260,800 +0.01(+12.47%)
Aug 17, 2023 0.1000 0.1015 0.0978 0.0978 216,888 -0.00(-2.20%)
Aug 16, 2023 0.1030 0.1030 0.0822 0.1000 272,900 -0.01(-5.21%)
Aug 15, 2023 0.1134 0.1275 0.1021 0.1055 321,855 -0.02(-17.83%)
Aug 14, 2023 0.1266 0.1332 0.1250 0.1284 59,291 -0.00(-2.58%)
Aug 11, 2023 0.1267 0.1318 0.1267 0.1318 4,318 -0.00(-1.42%)
Aug 10, 2023 0.1241 0.1337 0.1221 0.1337 32,982 +0.01(+7.65%)
Aug 09, 2023 0.1251 0.1273 0.1238 0.1242 63,907 -0.00(-2.59%)
Aug 08, 2023 0.1302 0.1305 0.1275 0.1275 35,818 -0.00(-2.07%)
Aug 07, 2023 0.1350 0.1350 0.1200 0.1302 44,597 +0.00(+0.15%)
Aug 04, 2023 0.1324 0.1365 0.1263 0.1300 88,750 -0.00(-1.74%)
Aug 03, 2023 0.1309 0.1323 0.1300 0.1323 46,800 +0.01(+5.33%)
Aug 02, 2023 0.1154 0.1327 0.1154 0.1256 284,545 +0.02(+16.51%)
Aug 01, 2023 0.1100 0.1190 0.1078 0.1078 95,188 -0.01(-9.41%)
Jul 31, 2023 0.1031 0.1200 0.1031 0.1190 180,762 +0.01(+11.11%)
Jul 28, 2023 0.0995 0.1098 0.0995 0.1071 61,821 -0.00(-0.19%)
Jul 27, 2023 0.1147 0.1200 0.0950 0.1073 239,807 -0.01(-10.58%)
Jul 26, 2023 0.1200 0.1273 0.1147 0.1200 208,235 -0.00(-2.68%)
Jul 25, 2023 0.1273 0.1273 0.1200 0.1233 87,325 -0.00(-3.22%)
Jul 24, 2023 0.1292 0.1307 0.1270 0.1274 34,631 -0.01(-4.43%)
Jul 21, 2023 0.1337 0.1350 0.1202 0.1333 160,175 +0.00(+0.98%)
Jul 20, 2023 0.1320 0.1339 0.1320 0.1320 79,350 +0.00(+2.80%)
Jul 19, 2023 0.1365 0.1365 0.1267 0.1284 150,902 -0.00(-1.23%)
Jul 18, 2023 0.1266 0.1300 0.1230 0.1300 166,030 +0.00(+3.17%)
Jul 17, 2023 0.1345 0.1373 0.1202 0.1260 523,489 -0.01(-9.35%)
Jul 14, 2023 0.1438 0.1458 0.1328 0.1390 117,399 -0.00(-2.52%)
Jul 13, 2023 0.1400 0.1429 0.1316 0.1426 167,125 +0.00(+0.14%)
Jul 12, 2023 0.1516 0.1519 0.1400 0.1424 515,626 -0.01(-6.13%)
Jul 11, 2023 0.1400 0.1517 0.1350 0.1517 335,476 +0.02(+13.63%)
Jul 10, 2023 0.1398 0.1400 0.1304 0.1335 108,251 -0.01(-7.16%)
Jul 07, 2023 0.1425 0.1482 0.1340 0.1438 278,552 +0.01(+3.75%)
Jul 06, 2023 0.1500 0.1500 0.1300 0.1386 145,394 -0.00(-1.00%)
Jul 05, 2023 0.1244 0.1500 0.1232 0.1400 170,550 +0.01(+7.69%)
Jul 03, 2023 0.1300 0.1378 0.1250 0.1300 114,901 -0.01(-3.70%)
Jun 30, 2023 0.1330 0.1425 0.1282 0.1350 182,494 -0.01(-3.57%)
Jun 29, 2023 0.1294 0.1441 0.1294 0.1400 118,098 +0.01(+9.38%)
Jun 28, 2023 0.1240 0.1356 0.1187 0.1280 218,908 +0.00(+3.90%)
Jun 27, 2023 0.1250 0.1450 0.1178 0.1232 445,786 +0.01(+10.00%)
Jun 26, 2023 0.1365 0.1450 0.1086 0.1120 693,375 -0.01(-10.40%)
Jun 23, 2023 0.1545 0.1600 0.1200 0.1250 620,876 -0.02(-10.71%)
Jun 22, 2023 0.1343 0.1900 0.1255 0.1400 2,241,854 +0.01(+4.71%)
Jun 21, 2023 0.0810 0.1337 0.0789 0.1337 1,561,687 +0.05(+65.88%)
Jun 20, 2023 0.0800 0.0850 0.0622 0.0806 170,685 +0.00(+0.75%)
Jun 16, 2023 0.0665 0.0800 0.0616 0.0800 512,658 +0.01(+16.79%)
Jun 15, 2023 0.0680 0.0745 0.0620 0.0685 29,194 -0.01(-9.99%)
Jun 14, 2023 0.0721 0.0781 0.0634 0.0761 188,838 +0.00(+3.54%)
Jun 13, 2023 0.0621 0.0735 0.0620 0.0735 65,729 +0.01(+17.04%)
Jun 12, 2023 0.0700 0.0850 0.0628 0.0628 78,453 -0.01(-19.28%)
Jun 09, 2023 0.0720 0.0778 0.0696 0.0778 166,674 +0.00(+0.78%)
Jun 08, 2023 0.0800 0.0800 0.0772 0.0772 35,350 -0.00(-0.90%)
Jun 07, 2023 0.0777 0.0790 0.0711 0.0779 170,543 -0.00(-1.39%)
Jun 06, 2023 0.0790 0.0800 0.0790 0.0790 117,783 -0.00(-1.25%)
Jun 05, 2023 0.0775 0.0850 0.0775 0.0800 64,360 +0.00(+0.00%)
Jun 02, 2023 0.0800 0.0811 0.0770 0.0800 36,026 -0.00(-4.42%)
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.