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 UNCHANGED
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 (%)
Jul 30, 2021 0.8425 0.8637 0.8400 0.8400 287,043 -0.01(-0.91%)
Jul 29, 2021 0.8709 0.8907 0.8300 0.8477 255,338 -0.04(-4.83%)
Jul 28, 2021 0.8553 0.8997 0.8401 0.8907 372,963 +0.02(+1.95%)
Jul 27, 2021 0.9100 0.9300 0.8256 0.8737 828,257 -0.02(-1.86%)
Jul 26, 2021 0.9000 0.9888 0.8742 0.8903 1,665,228 +0.03(+3.52%)
Jul 23, 2021 0.8100 0.8772 0.7700 0.8600 819,167 +0.05(+6.46%)
Jul 22, 2021 0.7800 0.8078 0.7635 0.8078 271,575 +0.02(+2.90%)
Jul 21, 2021 0.7302 0.7897 0.7050 0.7850 408,319 +0.06(+8.44%)
Jul 20, 2021 0.6573 0.7250 0.6573 0.7239 549,034 +0.06(+9.30%)
Jul 19, 2021 0.7210 0.7313 0.6050 0.6623 898,697 -0.08(-10.33%)
Jul 16, 2021 0.7600 0.7800 0.7312 0.7386 448,315 -0.02(-2.82%)
Jul 15, 2021 0.7119 0.8174 0.7119 0.7600 746,897 -0.07(-7.95%)
Jul 14, 2021 0.7718 0.8848 0.7000 0.8256 4,058,366 +0.07(+8.63%)
Jul 13, 2021 0.6997 0.7750 0.6724 0.7600 1,836,266 +0.06(+8.32%)
Jul 12, 2021 0.6538 0.7200 0.6289 0.7016 729,716 +0.05(+8.34%)
Jul 09, 2021 0.6162 0.6995 0.6162 0.6476 600,883 +0.02(+3.92%)
Jul 08, 2021 0.7293 0.7293 0.6089 0.6232 642,428 -0.05(-6.99%)
Jul 07, 2021 0.7197 0.7274 0.6650 0.6700 423,854 -0.02(-3.60%)
Jul 06, 2021 0.7100 0.7756 0.6900 0.6950 571,225 -0.03(-4.14%)
Jul 02, 2021 0.7500 0.7500 0.6864 0.7250 457,614 +0.00(+0.24%)
Jul 01, 2021 0.7666 0.7666 0.6800 0.7233 517,230 -0.03(-3.56%)
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%)
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.