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

Pharmather Hldgs Ltd (OP: PHRRF )

0.1863 +0.0074 (+4.14%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 30, 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 (%)
Dec 29, 2023 0.2429 0.2429 0.2250 0.2400 272,913 +0.00(+0.00%)
Dec 28, 2023 0.2390 0.2443 0.2213 0.2400 566,387 +0.01(+4.39%)
Dec 27, 2023 0.1995 0.2300 0.1995 0.2299 284,748 +0.02(+9.79%)
Dec 26, 2023 0.2300 0.2320 0.2000 0.2094 339,964 -0.00(-2.06%)
Dec 22, 2023 0.1919 0.2330 0.1919 0.2138 1,042,437 +0.00(+2.05%)
Dec 21, 2023 0.1950 0.2104 0.1890 0.2095 736,516 +0.02(+10.26%)
Dec 20, 2023 0.1737 0.1950 0.1730 0.1900 572,116 +0.02(+9.51%)
Dec 19, 2023 0.1800 0.1800 0.1673 0.1735 122,256 +0.01(+7.10%)
Dec 18, 2023 0.1547 0.1900 0.1488 0.1620 679,965 +0.01(+4.52%)
Dec 15, 2023 0.1475 0.1550 0.1450 0.1550 184,423 +0.01(+7.27%)
Dec 14, 2023 0.1431 0.1500 0.1371 0.1445 218,066 +0.01(+6.64%)
Dec 13, 2023 0.1369 0.1424 0.1318 0.1355 90,879 +0.00(+2.57%)
Dec 12, 2023 0.1433 0.1500 0.1321 0.1321 155,015 -0.01(-6.71%)
Dec 11, 2023 0.1430 0.1480 0.1400 0.1416 163,602 -0.01(-5.60%)
Dec 08, 2023 0.1500 0.1500 0.1400 0.1500 272,421 +0.01(+3.45%)
Dec 07, 2023 0.1359 0.1453 0.1270 0.1450 325,464 +0.02(+14.62%)
Dec 06, 2023 0.1259 0.1265 0.1244 0.1265 94,174 +0.00(+0.56%)
Dec 05, 2023 0.1278 0.1278 0.1177 0.1258 190,409 +0.00(+0.80%)
Dec 04, 2023 0.1176 0.1396 0.1175 0.1248 278,835 +0.00(+2.89%)
Dec 01, 2023 0.1127 0.1400 0.1078 0.1213 241,969 +0.01(+8.30%)
Nov 30, 2023 0.1145 0.1146 0.1048 0.1120 72,200 +0.00(+1.91%)
Nov 29, 2023 0.1010 0.1100 0.1010 0.1099 140,712 -0.00(-0.09%)
Nov 28, 2023 0.1199 0.1228 0.1000 0.1100 125,631 -0.01(-4.35%)
Nov 27, 2023 0.1200 0.1200 0.1121 0.1150 207,624 -0.00(-4.17%)
Nov 24, 2023 0.1000 0.1200 0.1000 0.1200 250,431 +0.02(+20.00%)
Nov 22, 2023 0.1030 0.1200 0.1000 0.1000 192,861 -0.00(-2.91%)
Nov 21, 2023 0.0925 0.1030 0.0925 0.1030 99,428 +0.01(+8.42%)
Nov 20, 2023 0.0850 0.0980 0.0850 0.0950 115,588 +0.01(+9.20%)
Nov 17, 2023 0.0851 0.0948 0.0850 0.0870 52,325 -0.01(-6.45%)
Nov 16, 2023 0.0921 0.0930 0.0921 0.0930 262 -0.01(-6.25%)
Nov 15, 2023 0.0950 0.0992 0.0906 0.0992 88,740 -0.00(-0.80%)
Nov 14, 2023 0.1024 0.1024 0.1000 0.1000 12,500 -0.00(-0.20%)
Nov 13, 2023 0.1060 0.1060 0.0962 0.1002 269,383 -0.00(-4.66%)
Nov 10, 2023 0.1065 0.1080 0.1050 0.1051 41,879 -0.00(-2.69%)
Nov 09, 2023 0.1086 0.1086 0.0900 0.1080 59,250 -0.00(-0.55%)
Nov 08, 2023 0.1100 0.1100 0.1037 0.1086 95,700 +0.00(+2.94%)
Nov 07, 2023 0.1046 0.1055 0.1010 0.1055 14,450 +0.00(+3.43%)
Nov 06, 2023 0.1020 0.1144 0.1020 0.1020 14,101 +0.00(+2.00%)
Nov 03, 2023 0.1160 0.1184 0.1000 0.1000 79,940 -0.01(-9.09%)
Nov 02, 2023 0.1150 0.1178 0.1000 0.1100 32,973 -0.01(-4.35%)
Nov 01, 2023 0.1150 0.1200 0.1099 0.1150 168,662 +0.00(+4.36%)
Oct 31, 2023 0.0980 0.1102 0.0939 0.1102 159,923 +0.02(+17.61%)
Oct 30, 2023 0.0933 0.0980 0.0915 0.0937 198,513 -0.00(-0.32%)
Oct 27, 2023 0.0920 0.0940 0.0900 0.0940 100,900 +0.00(+2.17%)
Oct 26, 2023 0.0940 0.0945 0.0906 0.0920 19,708 -0.01(-7.07%)
Oct 25, 2023 0.0981 0.1005 0.0904 0.0990 106,432 +0.01(+7.61%)
Oct 24, 2023 0.1040 0.1040 0.0920 0.0920 257,936 -0.01(-11.54%)
Oct 23, 2023 0.1044 0.1044 0.1025 0.1040 65,310 -0.00(-3.17%)
Oct 20, 2023 0.1074 0.1074 0.0979 0.1074 147,413 +0.01(+7.40%)
Oct 19, 2023 0.1048 0.1088 0.1000 0.1000 70,816 -0.01(-7.41%)
Oct 18, 2023 0.1100 0.1126 0.1014 0.1080 208,009 -0.01(-5.76%)
Oct 17, 2023 0.1125 0.1193 0.1100 0.1146 169,010 +0.01(+4.95%)
Oct 16, 2023 0.0992 0.1092 0.1000 0.1092 119,758 -0.00(-1.18%)
Oct 13, 2023 0.1000 0.1105 0.1000 0.1105 99,287 +0.01(+8.33%)
Oct 12, 2023 0.0924 0.1098 0.0924 0.1020 8,590 -0.00(-0.58%)
Oct 11, 2023 0.1060 0.1088 0.1022 0.1026 146,541 -0.01(-6.73%)
Oct 10, 2023 0.1196 0.1196 0.1059 0.1100 246,050 -0.01(-8.26%)
Oct 09, 2023 0.1225 0.1300 0.1199 0.1199 24,136 -0.01(-7.70%)
Oct 06, 2023 0.1300 0.1300 0.1250 0.1299 24,349 +0.00(+0.54%)
Oct 05, 2023 0.1228 0.1293 0.1157 0.1292 63,240 +0.01(+7.67%)
Oct 04, 2023 0.1269 0.1281 0.1200 0.1200 46,341 -0.00(-3.77%)
Oct 03, 2023 0.1221 0.1270 0.1209 0.1247 190,893 +0.00(+3.74%)
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.