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

Pharmather Hldgs Ltd (OP: PHRRF )

0.2089 +0.0134 (+6.85%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 8, 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, 2021 0.6651 0.7650 0.6651 0.7500 1,143,620 +0.06(+9.49%)
Jun 29, 2021 0.7567 0.7567 0.6600 0.6850 774,846 -0.01(-1.81%)
Jun 28, 2021 0.8063 0.8063 0.6810 0.6976 2,038,097 -0.02(-3.22%)
Jun 25, 2021 0.7500 0.7500 0.6916 0.7208 1,065,669 -0.00(-0.04%)
Jun 24, 2021 0.6642 0.7500 0.6097 0.7211 2,976,917 +0.08(+12.53%)
Jun 23, 2021 0.5671 0.6501 0.5545 0.6408 1,087,746 +0.05(+9.17%)
Jun 22, 2021 0.5703 0.6100 0.5648 0.5870 323,699 +0.00(+0.58%)
Jun 21, 2021 0.5879 0.5998 0.5636 0.5836 550,867 -0.00(-0.73%)
Jun 18, 2021 0.5500 0.6100 0.5500 0.5879 736,906 +0.03(+5.34%)
Jun 17, 2021 0.6100 0.6400 0.5400 0.5581 1,151,560 -0.05(-8.84%)
Jun 16, 2021 0.6450 0.6800 0.5800 0.6122 1,487,445 -0.05(-8.04%)
Jun 15, 2021 0.7150 0.7936 0.6000 0.6657 4,854,051 +0.04(+6.00%)
Jun 14, 2021 0.4968 0.6800 0.4768 0.6280 4,321,817 +0.14(+27.41%)
Jun 11, 2021 0.4676 0.5039 0.4441 0.4929 1,006,417 +0.00(+0.59%)
Jun 10, 2021 0.4380 0.5304 0.4200 0.4900 2,966,022 +0.08(+19.51%)
Jun 09, 2021 0.4129 0.4231 0.3700 0.4100 2,172,384 -0.01(-2.38%)
Jun 08, 2021 0.3738 0.4563 0.3650 0.4200 3,513,167 +0.05(+13.79%)
Jun 07, 2021 0.3103 0.3750 0.2901 0.3691 2,602,173 +0.06(+19.06%)
Jun 04, 2021 0.3150 0.3300 0.3100 0.3100 681,080 +0.00(+0.36%)
Jun 03, 2021 0.2682 0.3226 0.2633 0.3089 805,247 +0.02(+8.39%)
Jun 02, 2021 0.2901 0.3300 0.2812 0.2850 1,084,311 -0.01(-1.72%)
Jun 01, 2021 0.2300 0.2910 0.2300 0.2900 803,839 +0.04(+18.37%)
May 28, 2021 0.2529 0.3005 0.2450 0.2450 293,645 -0.03(-10.42%)
May 27, 2021 0.2686 0.2937 0.2609 0.2735 962,358 +0.00(+1.07%)
May 26, 2021 0.2250 0.2850 0.2250 0.2706 1,222,740 +0.02(+8.28%)
May 25, 2021 0.3600 0.3600 0.2408 0.2499 2,586,689 -0.06(-19.39%)
May 24, 2021 0.3000 0.3600 0.3000 0.3100 988,892 -0.02(-6.26%)
May 21, 2021 0.2658 0.3405 0.2638 0.3307 2,890,393 +0.05(+19.52%)
May 20, 2021 0.2351 0.2859 0.2152 0.2767 1,932,771 +0.06(+26.29%)
May 19, 2021 0.1870 0.2321 0.1870 0.2191 2,887,251 +0.04(+19.73%)
May 18, 2021 0.2000 0.2000 0.1736 0.1830 1,858,109 +0.01(+7.27%)
May 17, 2021 0.2100 0.2100 0.1500 0.1706 902,234 +0.01(+6.62%)
May 14, 2021 0.1520 0.1754 0.1520 0.1600 24,645 -0.01(-5.38%)
May 13, 2021 0.1600 0.1720 0.1600 0.1691 41,354 -0.01(-4.62%)
May 12, 2021 0.2075 0.2075 0.1710 0.1773 44,561 -0.00(-1.50%)
May 11, 2021 0.1800 0.1852 0.1800 0.1800 59,740 -0.00(-0.83%)
May 10, 2021 0.1943 0.1943 0.1815 0.1815 30,571 -0.01(-5.47%)
May 07, 2021 0.2011 0.2050 0.1871 0.1920 58,311 -0.00(-1.74%)
May 06, 2021 0.2038 0.2038 0.1800 0.1954 28,540 +0.00(+1.61%)
May 05, 2021 0.2273 0.2273 0.1832 0.1923 43,032 +0.00(+2.23%)
May 04, 2021 0.1981 0.2017 0.1800 0.1881 174,885 -0.00(-1.47%)
May 03, 2021 0.2095 0.2187 0.1908 0.1909 49,691 -0.02(-7.33%)
Apr 30, 2021 0.2054 0.2070 0.1903 0.2060 83,900 +0.01(+7.63%)
Apr 29, 2021 0.1953 0.2022 0.1854 0.1914 104,697 +0.00(+0.68%)
Apr 28, 2021 0.1975 0.2059 0.1788 0.1901 91,920 -0.01(-7.22%)
Apr 27, 2021 0.2325 0.2325 0.1888 0.2049 520,745 +0.00(+2.45%)
Apr 26, 2021 0.2050 0.2091 0.1797 0.2000 229,852 +0.04(+24.69%)
Apr 23, 2021 0.1402 0.1798 0.1402 0.1604 136,100 -0.01(-4.52%)
Apr 22, 2021 0.1700 0.1778 0.1637 0.1680 103,675 +0.01(+7.97%)
Apr 21, 2021 0.2200 0.2200 0.1521 0.1556 84,200 -0.01(-6.83%)
Apr 20, 2021 0.2100 0.2100 0.1650 0.1670 106,488 -0.03(-16.50%)
Apr 19, 2021 0.2616 0.2616 0.1974 0.2000 40,051 -0.03(-11.86%)
Apr 16, 2021 0.2170 0.2408 0.2154 0.2269 55,700 +0.02(+8.05%)
Apr 15, 2021 0.2200 0.2367 0.2091 0.2100 49,183 +0.02(+11.82%)
Apr 14, 2021 0.1693 0.1924 0.1693 0.1878 139,461 +0.01(+7.31%)
Apr 13, 2021 0.1880 0.1922 0.1741 0.1750 54,802 -0.02(-7.89%)
Apr 12, 2021 0.1675 0.2060 0.1675 0.1900 37,148 -0.03(-11.83%)
Apr 09, 2021 0.2032 0.2200 0.1827 0.2155 108,900 +0.06(+38.85%)
Apr 08, 2021 0.1528 0.1598 0.1419 0.1552 22,672 +0.00(+2.11%)
Apr 07, 2021 0.2450 0.2450 0.1466 0.1520 234,608 -0.01(-4.40%)
Apr 06, 2021 0.1673 0.1761 0.1590 0.1590 16,949 -0.01(-6.47%)
Apr 05, 2021 0.1800 0.1956 0.1672 0.1700 143,725 -0.01(-6.64%)
Apr 01, 2021 0.1819 0.1887 0.1800 0.1821 70,000 -0.01(-4.96%)
Mar 31, 2021 0.1800 0.1916 0.1800 0.1916 23,405 +0.01(+5.27%)
Mar 30, 2021 0.2023 0.2023 0.1820 0.1820 23,737 -0.02(-8.40%)
Mar 29, 2021 0.1867 0.2031 0.1867 0.1987 33,340 -0.00(-0.25%)
Mar 26, 2021 0.1495 0.2033 0.1495 0.1992 70,300 +0.02(+9.33%)
Mar 25, 2021 0.1906 0.2023 0.1800 0.1822 51,063 +0.00(+2.24%)
Mar 24, 2021 0.1808 0.1952 0.1782 0.1782 33,302 +0.00(+2.30%)
Mar 23, 2021 0.1901 0.2113 0.1702 0.1742 181,428 -0.02(-12.29%)
Mar 22, 2021 0.1815 0.2236 0.1815 0.1986 56,978 -0.00(-2.31%)
Mar 19, 2021 0.2700 0.2700 0.2000 0.2033 124,800 -0.01(-4.24%)
Mar 18, 2021 0.2227 0.2700 0.2000 0.2123 95,473 +0.00(+1.43%)
Mar 17, 2021 0.2043 0.2400 0.1930 0.2093 91,791 -0.00(-0.33%)
Mar 16, 2021 0.2268 0.2344 0.2004 0.2100 86,737 -0.02(-7.65%)
Mar 15, 2021 0.2565 0.2565 0.2274 0.2274 23,530 -0.03(-9.94%)
Mar 12, 2021 0.2415 0.2597 0.2262 0.2525 400,000 +0.01(+5.16%)
Mar 11, 2021 0.2760 0.2760 0.2232 0.2401 130,934 -0.01(-4.42%)
Mar 10, 2021 0.2750 0.2957 0.2432 0.2512 122,510 -0.01(-5.28%)
Mar 09, 2021 0.2582 0.2819 0.2548 0.2652 138,285 +0.01(+2.67%)
Mar 08, 2021 0.2131 0.2608 0.1879 0.2583 150,428 +0.07(+39.25%)
Mar 05, 2021 0.1980 0.2233 0.1800 0.1855 163,500 -0.02(-7.80%)
Mar 04, 2021 0.2600 0.2600 0.1961 0.2012 133,437 -0.04(-16.17%)
Mar 03, 2021 0.2540 0.2600 0.2300 0.2400 144,079 -0.02(-5.88%)
Mar 02, 2021 0.3110 0.3110 0.2550 0.2550 99,510 +0.00(+0.39%)
Mar 01, 2021 0.2526 0.2698 0.2368 0.2540 65,982 +0.01(+4.10%)
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%)
Dec 01, 2020 0.1853 0.1892 0.1749 0.1776 12,161 +0.01(+2.96%)
Nov 30, 2020 0.1725 0.1725 0.1725 0.1725 67,010 -0.01(-4.11%)
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.