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

Pharmather Hldgs Ltd (OP: PHRRF )

0.1689 +0.0134 (+8.62%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 0.0980 0.1102 0.0939 0.1102 159,923 +0.02(+17.61%)
Oct 30, 2023 0.0933 0.0980 0.0915 0.0937 198,513 -0.00(-0.32%)
Oct 27, 2023 0.0920 0.0940 0.0900 0.0940 100,900 +0.00(+2.17%)
Oct 26, 2023 0.0940 0.0945 0.0906 0.0920 19,708 -0.01(-7.07%)
Oct 25, 2023 0.0981 0.1005 0.0904 0.0990 106,432 +0.01(+7.61%)
Oct 24, 2023 0.1040 0.1040 0.0920 0.0920 257,936 -0.01(-11.54%)
Oct 23, 2023 0.1044 0.1044 0.1025 0.1040 65,310 -0.00(-3.17%)
Oct 20, 2023 0.1074 0.1074 0.0979 0.1074 147,413 +0.01(+7.40%)
Oct 19, 2023 0.1048 0.1088 0.1000 0.1000 70,816 -0.01(-7.41%)
Oct 18, 2023 0.1100 0.1126 0.1014 0.1080 208,009 -0.01(-5.76%)
Oct 17, 2023 0.1125 0.1193 0.1100 0.1146 169,010 +0.01(+4.95%)
Oct 16, 2023 0.0992 0.1092 0.1000 0.1092 119,758 -0.00(-1.18%)
Oct 13, 2023 0.1000 0.1105 0.1000 0.1105 99,287 +0.01(+8.33%)
Oct 12, 2023 0.0924 0.1098 0.0924 0.1020 8,590 -0.00(-0.58%)
Oct 11, 2023 0.1060 0.1088 0.1022 0.1026 146,541 -0.01(-6.73%)
Oct 10, 2023 0.1196 0.1196 0.1059 0.1100 246,050 -0.01(-8.26%)
Oct 09, 2023 0.1225 0.1300 0.1199 0.1199 24,136 -0.01(-7.70%)
Oct 06, 2023 0.1300 0.1300 0.1250 0.1299 24,349 +0.00(+0.54%)
Oct 05, 2023 0.1228 0.1293 0.1157 0.1292 63,240 +0.01(+7.67%)
Oct 04, 2023 0.1269 0.1281 0.1200 0.1200 46,341 -0.00(-3.77%)
Oct 03, 2023 0.1221 0.1270 0.1209 0.1247 190,893 +0.00(+3.74%)
Oct 02, 2023 0.1200 0.1221 0.1134 0.1202 291,287 +0.00(+1.52%)
Sep 29, 2023 0.1117 0.1189 0.1093 0.1184 124,955 +0.01(+7.83%)
Sep 28, 2023 0.1050 0.1118 0.1025 0.1098 340,903 +0.01(+5.58%)
Sep 27, 2023 0.0922 0.1100 0.0922 0.1040 555,945 +0.00(+4.00%)
Sep 26, 2023 0.1000 0.1000 0.0909 0.1000 101,999 +0.01(+5.26%)
Sep 25, 2023 0.0895 0.0950 0.0915 0.0950 119,878 +0.01(+14.32%)
Sep 22, 2023 0.0921 0.0950 0.0831 0.0831 78,562 -0.01(-8.68%)
Sep 21, 2023 0.0875 0.0991 0.0875 0.0910 87,168 -0.00(-3.19%)
Sep 20, 2023 0.0980 0.1000 0.0900 0.0940 193,388 +0.00(+3.30%)
Sep 19, 2023 0.0874 0.0922 0.0862 0.0910 105,800 +0.00(+1.11%)
Sep 18, 2023 0.0972 0.0972 0.0834 0.0900 61,265 -0.01(-6.44%)
Sep 15, 2023 0.0937 0.0962 0.0896 0.0962 77,180 +0.00(+2.56%)
Sep 14, 2023 0.0932 0.0980 0.0900 0.0938 89,709 -0.00(-1.26%)
Sep 13, 2023 0.0900 0.0999 0.0915 0.0950 16,152 -0.00(-0.63%)
Sep 12, 2023 0.0976 0.0999 0.0900 0.0956 38,897 -0.01(-5.25%)
Sep 11, 2023 0.0956 0.1009 0.0900 0.1009 17,200 -0.00(-1.37%)
Sep 08, 2023 0.1048 0.1048 0.0970 0.1023 39,520 +0.00(+4.39%)
Sep 07, 2023 0.1000 0.1000 0.0920 0.0980 119,400 +0.00(+0.31%)
Sep 06, 2023 0.1000 0.1079 0.0977 0.0977 79,700 +0.00(+1.77%)
Sep 05, 2023 0.0956 0.1186 0.0950 0.0960 158,377 -0.01(-8.22%)
Sep 01, 2023 0.1186 0.1186 0.0975 0.1046 122,050 -0.00(-0.38%)
Aug 31, 2023 0.1031 0.1105 0.1012 0.1050 108,700 +0.00(+1.94%)
Aug 30, 2023 0.0996 0.1031 0.0996 0.1030 45,249 +0.00(+0.00%)
Aug 29, 2023 0.1032 0.1032 0.0955 0.1030 179,500 +0.00(+0.00%)
Aug 28, 2023 0.0955 0.1030 0.0929 0.1030 98,775 -0.00(-0.10%)
Aug 25, 2023 0.1020 0.1046 0.0955 0.1031 134,440 -0.00(-0.87%)
Aug 24, 2023 0.1101 0.1101 0.0919 0.1040 94,900 -0.01(-5.54%)
Aug 23, 2023 0.0955 0.1141 0.0955 0.1101 45,301 +0.00(+0.09%)
Aug 22, 2023 0.0851 0.1100 0.0851 0.1100 232,891 +0.01(+8.16%)
Aug 21, 2023 0.1019 0.1070 0.0955 0.1017 120,685 -0.01(-7.55%)
Aug 18, 2023 0.0992 0.1108 0.0955 0.1100 260,800 +0.01(+12.47%)
Aug 17, 2023 0.1000 0.1015 0.0978 0.0978 216,888 -0.00(-2.20%)
Aug 16, 2023 0.1030 0.1030 0.0822 0.1000 272,900 -0.01(-5.21%)
Aug 15, 2023 0.1134 0.1275 0.1021 0.1055 321,855 -0.02(-17.83%)
Aug 14, 2023 0.1266 0.1332 0.1250 0.1284 59,291 -0.00(-2.58%)
Aug 11, 2023 0.1267 0.1318 0.1267 0.1318 4,318 -0.00(-1.42%)
Aug 10, 2023 0.1241 0.1337 0.1221 0.1337 32,982 +0.01(+7.65%)
Aug 09, 2023 0.1251 0.1273 0.1238 0.1242 63,907 -0.00(-2.59%)
Aug 08, 2023 0.1302 0.1305 0.1275 0.1275 35,818 -0.00(-2.07%)
Aug 07, 2023 0.1350 0.1350 0.1200 0.1302 44,597 +0.00(+0.15%)
Aug 04, 2023 0.1324 0.1365 0.1263 0.1300 88,750 -0.00(-1.74%)
Aug 03, 2023 0.1309 0.1323 0.1300 0.1323 46,800 +0.01(+5.33%)
Aug 02, 2023 0.1154 0.1327 0.1154 0.1256 284,545 +0.02(+16.51%)
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.