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

Pharmather Hldgs Ltd (OP: PHRRF )

0.1886 +0.0003 (+0.16%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 3, 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 (%)
Jan 31, 2022 0.2116 0.2293 0.2241 561,324 +0.01(+3.99%)
Jan 28, 2022 0.1710 0.2171 0.1710 0.2155 925,730 -0.00(-2.05%)
Jan 27, 2022 0.2384 0.2384 0.2113 0.2200 268,413 -0.01(-5.66%)
Jan 26, 2022 0.2506 0.2506 0.2209 0.2332 229,906 +0.01(+2.42%)
Jan 25, 2022 0.1920 0.2358 0.1870 0.2277 595,886 +0.01(+6.55%)
Jan 24, 2022 0.1897 0.2153 0.1800 0.2137 789,610 +0.01(+2.84%)
Jan 21, 2022 0.2075 0.2132 0.1907 0.2078 731,535 -0.01(-5.55%)
Jan 20, 2022 0.2388 0.2420 0.2109 0.2200 434,592 -0.02(-7.60%)
Jan 19, 2022 0.2500 0.2539 0.2350 0.2381 143,513 -0.01(-2.82%)
Jan 18, 2022 0.2700 0.3328 0.2400 0.2450 214,502 -0.03(-9.26%)
Jan 14, 2022 0.2700 0 -0.01(-1.82%)
Jan 13, 2022 0.2828 0.2867 0.2710 0.2750 199,822 +0.00(+0.00%)
Jan 12, 2022 0.3079 0.3079 0.2750 0.2750 264,536 -0.02(-6.78%)
Jan 11, 2022 0.2855 0.3045 0.2850 0.2950 79,186 +0.01(+1.72%)
Jan 10, 2022 0.2960 0.3005 0.2815 0.2900 126,266 -0.02(-6.12%)
Jan 07, 2022 0.3000 0.3177 0.2841 0.3089 502,518 +0.01(+3.35%)
Jan 06, 2022 0.2700 0.2989 0.2650 0.2989 239,265 +0.03(+9.29%)
Jan 05, 2022 0.2981 0.3010 0.2700 0.2735 261,274 -0.02(-6.17%)
Jan 04, 2022 0.3150 0.3150 0.2800 0.2915 264,062 -0.02(-5.97%)
Jan 03, 2022 0.2900 0.3250 0.2775 0.3100 245,776 +0.03(+10.16%)
Dec 31, 2021 0.2800 0.3000 0.2550 0.2814 509,738 -0.01(-3.10%)
Dec 30, 2021 0.2806 0.2904 0.2680 0.2904 656,412 +0.01(+4.54%)
Dec 29, 2021 0.2800 0.2933 0.2740 0.2778 416,063 +0.01(+2.89%)
Dec 28, 2021 0.3050 0.3050 0.2700 0.2700 384,257 -0.05(-16.67%)
Dec 27, 2021 0.2900 0.3300 0.2522 0.3240 568,786 +0.03(+10.47%)
Dec 23, 2021 0.2450 0.3000 0.2450 0.2933 1,031,858 +0.05(+19.71%)
Dec 22, 2021 0.2201 0.2510 0.2162 0.2450 315,784 +0.01(+5.47%)
Dec 21, 2021 0.2178 0.2331 0.2106 0.2323 347,621 +0.01(+5.59%)
Dec 20, 2021 0.2163 0.2350 0.2106 0.2200 504,767 -0.03(-10.97%)
Dec 17, 2021 0.2250 0.2510 0.2200 0.2471 366,477 +0.02(+7.43%)
Dec 16, 2021 0.2305 0.2354 0.2250 0.2300 283,921 -0.02(-6.47%)
Dec 15, 2021 0.2454 0.2554 0.2253 0.2459 461,469 +0.00(+0.20%)
Dec 14, 2021 0.2500 0.2610 0.2411 0.2454 253,476 -0.00(-1.84%)
Dec 13, 2021 0.3031 0.3060 0.2494 0.2500 1,070,579 -0.07(-20.89%)
Dec 10, 2021 0.3120 0.3180 0.3050 0.3160 29,475 +0.01(+2.70%)
Dec 09, 2021 0.3240 0.3300 0.3064 0.3077 263,277 -0.00(-0.23%)
Dec 08, 2021 0.2849 0.3300 0.2849 0.3084 414,037 +0.02(+8.25%)
Dec 07, 2021 0.2778 0.2928 0.2680 0.2849 272,541 +0.00(+1.64%)
Dec 06, 2021 0.2552 0.3040 0.2385 0.2803 335,018 +0.03(+10.44%)
Dec 03, 2021 0.2600 0.3220 0.2255 0.2538 999,820 -0.02(-6.00%)
Dec 02, 2021 0.2800 0.2900 0.2660 0.2700 270,499 -0.01(-4.53%)
Dec 01, 2021 0.2744 0.3079 0.2608 0.2828 513,929 -0.01(-4.14%)
Nov 30, 2021 0.3046 0.3253 0.2610 0.2950 592,388 -0.02(-7.26%)
Nov 29, 2021 0.3303 0.3350 0.3087 0.3181 339,189 -0.00(-1.18%)
Nov 26, 2021 0.3331 0.3360 0.2926 0.3219 619,624 -0.03(-9.17%)
Nov 24, 2021 0.3491 0.3743 0.3434 0.3544 368,909 +0.01(+1.52%)
Nov 23, 2021 0.2930 0.3641 0.2887 0.3491 969,241 +0.06(+19.15%)
Nov 22, 2021 0.2688 0.2966 0.2650 0.2930 444,801 +0.04(+17.86%)
Nov 19, 2021 0.2509 0.2934 0.2328 0.2486 516,621 -0.01(-3.87%)
Nov 18, 2021 0.2822 0.2677 0.2500 0.2586 1,963,319 -0.03(-10.43%)
Nov 17, 2021 0.3250 0.3424 0.3100 0.2887 1,332,311 -0.05(-15.78%)
Nov 16, 2021 0.3550 0.3571 0.3222 0.3428 491,350 -0.02(-6.08%)
Nov 15, 2021 0.3797 0.3797 0.3511 0.3650 155,146 -0.01(-3.64%)
Nov 12, 2021 0.3900 0.3925 0.3445 0.3788 312,586 -0.01(-2.37%)
Nov 11, 2021 0.3900 0.4199 0.3717 0.3880 448,481 +0.01(+2.81%)
Nov 10, 2021 0.3651 0.3774 235,904 -0.00(-0.68%)
Nov 09, 2021 0.4200 0.4200 0.3689 0.3800 503,960 -0.02(-5.31%)
Nov 08, 2021 0.3814 0.4365 0.3622 0.4013 482,836 +0.02(+5.47%)
Nov 05, 2021 0.3856 0.3970 0.3776 0.3805 122,766 -0.01(-3.50%)
Nov 04, 2021 0.3610 0.3943 0.3520 0.3943 577,394 +0.04(+11.04%)
Nov 03, 2021 0.3611 0.3714 0.3461 0.3551 380,021 -0.02(-4.44%)
Nov 02, 2021 0.3800 0.3836 0.3505 0.3716 308,238 -0.01(-3.53%)
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.