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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2022 0.1975 0.2054 0.1887 0.1900 117,309 +0.00(+0.00%)
Feb 28, 2022 0.2100 0.2100 0.1900 0.1900 28,300 -0.02(-8.57%)
Feb 25, 2022 0.1900 0.2078 0.1863 0.2078 66,859 +0.01(+2.67%)
Feb 24, 2022 0.1840 0.2100 0.1832 0.2024 298,640 +0.00(+0.10%)
Feb 23, 2022 0.2073 0.2163 0.1962 0.2022 167,100 -0.01(-4.67%)
Feb 22, 2022 0.2053 0.2121 0.1773 0.2121 111,187 +0.01(+6.00%)
Feb 18, 2022 0.2001 0 -0.01(-4.21%)
Feb 17, 2022 0.2395 0.2395 0.1801 0.2089 603,739 +0.02(+10.06%)
Feb 16, 2022 0.2000 0.2005 0.1801 0.1898 684,178 -0.01(-3.90%)
Feb 15, 2022 0.1900 0.2079 0.1710 0.1975 606,252 +0.00(+0.56%)
Feb 14, 2022 0.1952 0.2007 0.1850 0.1964 355,419 -0.01(-5.85%)
Feb 11, 2022 0.2254 0.2254 0.2000 0.2086 170,655 -0.02(-7.29%)
Feb 10, 2022 0.2388 0.2415 0.2201 0.2250 148,351 -0.02(-6.29%)
Feb 09, 2022 0.1986 0.2750 0.1900 0.2401 1,250,933 +0.05(+26.43%)
Feb 08, 2022 0.2000 0.2000 0.1896 0.1899 84,541 -0.02(-7.37%)
Feb 07, 2022 0.1872 0.2057 0.1872 0.2050 295,194 +0.01(+4.27%)
Feb 04, 2022 0.1950 0.2002 0.1802 0.1966 537,832 +0.01(+3.47%)
Feb 03, 2022 0.2048 0.1891 0.1900 592,655 -0.02(-11.46%)
Feb 02, 2022 0.2438 0.2451 0.1989 0.2146 594,665 -0.01(-5.79%)
Feb 01, 2022 0.2427 0.2427 0.2095 0.2278 262,377 +0.00(+1.65%)
Jan 31, 2022 0.2116 0.2293 0.2241 561,324 +0.01(+3.99%)
Jan 28, 2022 0.1710 0.2171 0.1710 0.2155 925,730 -0.00(-2.05%)
Jan 27, 2022 0.2384 0.2384 0.2113 0.2200 268,413 -0.01(-5.66%)
Jan 26, 2022 0.2506 0.2506 0.2209 0.2332 229,906 +0.01(+2.42%)
Jan 25, 2022 0.1920 0.2358 0.1870 0.2277 595,886 +0.01(+6.55%)
Jan 24, 2022 0.1897 0.2153 0.1800 0.2137 789,610 +0.01(+2.84%)
Jan 21, 2022 0.2075 0.2132 0.1907 0.2078 731,535 -0.01(-5.55%)
Jan 20, 2022 0.2388 0.2420 0.2109 0.2200 434,592 -0.02(-7.60%)
Jan 19, 2022 0.2500 0.2539 0.2350 0.2381 143,513 -0.01(-2.82%)
Jan 18, 2022 0.2700 0.3328 0.2400 0.2450 214,502 -0.03(-9.26%)
Jan 14, 2022 0.2700 0 -0.01(-1.82%)
Jan 13, 2022 0.2828 0.2867 0.2710 0.2750 199,822 +0.00(+0.00%)
Jan 12, 2022 0.3079 0.3079 0.2750 0.2750 264,536 -0.02(-6.78%)
Jan 11, 2022 0.2855 0.3045 0.2850 0.2950 79,186 +0.01(+1.72%)
Jan 10, 2022 0.2960 0.3005 0.2815 0.2900 126,266 -0.02(-6.12%)
Jan 07, 2022 0.3000 0.3177 0.2841 0.3089 502,518 +0.01(+3.35%)
Jan 06, 2022 0.2700 0.2989 0.2650 0.2989 239,265 +0.03(+9.29%)
Jan 05, 2022 0.2981 0.3010 0.2700 0.2735 261,274 -0.02(-6.17%)
Jan 04, 2022 0.3150 0.3150 0.2800 0.2915 264,062 -0.02(-5.97%)
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.