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

Pharmather Hldgs Ltd (OP: PHRRF )

0.1891 +0.0102 (+5.70%)
Streaming Delayed Price Updated: 3:57 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 (%)
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%)
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.