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

Pharmather Hldgs Ltd (OP: PHRRF )

0.2146 +0.0057 (+2.73%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 9, 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 (%)
Feb 26, 2021 0.2748 0.2748 0.2408 0.2440 100,700 -0.03(-9.63%)
Feb 25, 2021 0.2960 0.2962 0.2588 0.2700 141,982 -0.02(-8.47%)
Feb 24, 2021 0.2900 0.2973 0.2793 0.2950 86,421 +0.01(+4.28%)
Feb 23, 2021 0.2803 0.3000 0.2700 0.2829 120,596 -0.01(-3.15%)
Feb 22, 2021 0.2969 0.3100 0.2757 0.2921 202,025 -0.02(-5.16%)
Feb 19, 2021 0.3128 0.3600 0.2981 0.3080 141,600 -0.00(-0.10%)
Feb 18, 2021 0.3309 0.3335 0.2787 0.3083 210,306 -0.02(-5.05%)
Feb 17, 2021 0.3546 0.3600 0.3169 0.3247 153,686 -0.03(-7.23%)
Feb 16, 2021 0.3531 0.4017 0.3381 0.3500 231,233 -0.03(-7.89%)
Feb 12, 2021 0.3842 0.3842 0.3522 0.3800 175,700 +0.01(+2.65%)
Feb 11, 2021 0.3900 0.3900 0.3108 0.3702 648,559 +0.06(+17.56%)
Feb 10, 2021 0.3309 0.3353 0.3034 0.3149 306,915 -0.02(-4.86%)
Feb 09, 2021 0.3900 0.3900 0.3172 0.3310 202,552 -0.02(-6.29%)
Feb 08, 2021 0.3201 0.3692 0.3201 0.3532 183,670 -0.01(-1.89%)
Feb 05, 2021 0.3265 0.3943 0.3265 0.3600 233,300 +0.03(+8.01%)
Feb 04, 2021 0.3903 0.4000 0.3333 0.3333 450,370 -0.05(-12.17%)
Feb 03, 2021 0.3449 0.3871 0.3449 0.3795 182,990 +0.03(+7.66%)
Feb 02, 2021 0.4123 0.4400 0.3500 0.3525 269,945 -0.04(-9.62%)
Feb 01, 2021 0.3349 0.4091 0.3100 0.3900 1,200,050 +0.08(+26.83%)
Jan 29, 2021 0.2851 0.3245 0.2295 0.3075 163,100 -0.00(-0.36%)
Jan 28, 2021 0.3120 0.3200 0.2843 0.3086 174,759 -0.01(-3.86%)
Jan 27, 2021 0.3700 0.3700 0.2992 0.3210 386,873 -0.05(-12.61%)
Jan 26, 2021 0.3466 0.3818 0.3395 0.3673 152,779 +0.01(+3.46%)
Jan 25, 2021 0.4550 0.4675 0.3492 0.3550 605,669 -0.05(-11.47%)
Jan 22, 2021 0.4250 0.4400 0.3700 0.4010 277,400 +0.03(+7.51%)
Jan 21, 2021 0.4550 0.4550 0.3601 0.3730 310,029 -0.03(-6.63%)
Jan 20, 2021 0.5300 0.5400 0.3650 0.3995 1,636,343 -0.10(-19.55%)
Jan 19, 2021 0.4000 1.390 0.3625 0.4966 3,312,765 +0.17(+52.80%)
Jan 15, 2021 0.3487 0.3644 0.3097 0.3250 451,300 +0.03(+11.00%)
Jan 14, 2021 0.2800 0.3100 0.2550 0.2928 127,210 +0.05(+21.85%)
Jan 13, 2021 0.2237 0.2483 0.2237 0.2403 25,176 +0.00(+0.13%)
Jan 12, 2021 0.2401 0.2401 0.2100 0.2400 214,882 -0.00(-1.64%)
Jan 11, 2021 0.2600 0.2703 0.2400 0.2440 75,080 -0.01(-3.90%)
Jan 08, 2021 0.2390 0.2700 0.2390 0.2539 54,700 +0.01(+4.66%)
Jan 07, 2021 0.2272 0.2426 0.2000 0.2426 106,186 +0.01(+3.28%)
Jan 06, 2021 0.1900 0.2349 0.1900 0.2349 12,679 +0.03(+13.31%)
Jan 05, 2021 0.2999 0.2999 0.1965 0.2073 75,737 -0.00(-1.43%)
Jan 04, 2021 0.2500 0.2560 0.1782 0.2103 229,645 -0.03(-12.08%)
Dec 31, 2020 0.2392 0.2392 0.2392 90,201 +0.00(+0.93%)
Dec 30, 2020 0.2300 0.2500 0.2200 0.2370 90,201 +0.04(+18.50%)
Dec 29, 2020 0.2500 0.2500 0.1800 0.2000 480,000 -0.05(-20.00%)
Dec 28, 2020 0.3000 0.3000 0.1000 0.2500 363,106 +0.02(+10.91%)
Dec 24, 2020 0.2300 0.2700 0.2000 0.2254 285,200 -0.01(-5.09%)
Dec 23, 2020 0.3515 0.3515 0.2100 0.2375 413,931 -0.02(-9.00%)
Dec 22, 2020 0.2868 0.2868 0.2590 0.2610 203,283 -0.03(-10.59%)
Dec 21, 2020 0.3100 0.3100 0.2640 0.2919 166,392 -0.02(-5.56%)
Dec 18, 2020 0.3068 0.3400 0.2811 0.3091 1,252,100 +0.02(+5.10%)
Dec 17, 2020 0.3010 0.3010 0.2650 0.2941 425,318 -0.01(-3.00%)
Dec 16, 2020 0.3177 0.3300 0.2600 0.3032 276,030 -0.01(-2.19%)
Dec 15, 2020 0.3572 0.5000 0.2875 0.3100 1,525,507 -0.01(-4.26%)
Dec 14, 2020 0.3015 0.5500 0.3015 0.3238 150,435 +0.06(+24.54%)
Dec 11, 2020 0.2388 0.2700 0.2388 0.2600 112,200 +0.03(+13.04%)
Dec 10, 2020 0.2317 0.2328 0.2300 0.2300 14,350 +0.02(+11.70%)
Dec 09, 2020 0.2219 0.2281 0.2059 0.2059 9,950 +0.05(+29.42%)
Dec 08, 2020 0.2491 0.2491 0.1591 0.1591 20,495 -0.06(-28.27%)
Dec 07, 2020 0.1992 0.2218 0.1992 0.2218 5,000 +0.04(+23.22%)
Dec 04, 2020 0.1748 0.1800 0.1748 0.1800 10,700 +0.00(+0.56%)
Dec 03, 2020 0.1790 0.1790 0.1790 0.1790 2,400 +0.02(+13.51%)
Dec 02, 2020 0.1663 0.1663 0.1499 0.1577 6,630 -0.02(-11.20%)
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.