Skip to main content

Pharmather Hldgs Ltd (OP: PHRRF )

0.0790 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 0.0809 0.0883 0.0766 0.0837 82,520 +0.00(+0.84%)
May 31, 2023 0.0850 0.0850 0.0800 0.0830 21,104 +0.00(+2.72%)
May 30, 2023 0.0820 0.0820 0.0808 0.0808 50,364 -0.01(-10.12%)
May 26, 2023 0.0820 0.0899 0.0820 0.0899 77,968 +0.00(+0.00%)
May 25, 2023 0.0899 0.0899 0.0828 0.0899 7,150 -0.00(-1.64%)
May 24, 2023 0.0901 0.0914 0.0820 0.0914 30,270 +0.01(+11.33%)
May 23, 2023 0.0851 0.0900 0.0821 0.0821 46,915 -0.02(-16.22%)
May 22, 2023 0.0980 0.0980 0.0801 0.0980 18,920 +0.00(+0.10%)
May 19, 2023 0.0891 0.0979 0.0803 0.0979 23,700 +0.02(+21.16%)
May 18, 2023 0.0833 0.0844 0.0808 0.0808 25,800 -0.01(-6.26%)
May 17, 2023 0.0930 0.0930 0.0730 0.0862 124,640 -0.00(-4.22%)
May 16, 2023 0.0900 0.0900 0.0900 0.0900 10,550 -0.01(-8.16%)
May 15, 2023 0.0950 0.0980 0.0900 0.0980 103,330 +0.00(+2.51%)
May 12, 2023 0.0932 0.0963 0.0901 0.0956 122,389 -0.01(-9.30%)
May 11, 2023 0.1054 0.1054 0.1054 0.1054 250 +0.01(+5.29%)
May 10, 2023 0.1135 0.1135 0.1001 0.1001 124,400 -0.01(-8.92%)
May 09, 2023 0.1138 0.1141 0.1053 0.1099 67,985 +0.01(+9.90%)
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%)
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.