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

Pharmather Hldgs Ltd (OP: PHRRF )

0.1670 +0.0004 (+0.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 0.0800 0.1000 0.0800 0.0900 82,155 +0.00(+0.11%)
Mar 30, 2023 0.0835 0.0899 0.0835 0.0899 60,900 +0.01(+6.01%)
Mar 29, 2023 0.0957 0.0957 0.0801 0.0848 309,188 -0.01(-12.76%)
Mar 28, 2023 0.0909 0.0972 0.0909 0.0972 35,352 -0.00(-2.70%)
Mar 27, 2023 0.0912 0.0999 0.0912 0.0999 69,980 +0.00(+1.01%)
Mar 24, 2023 0.0996 0.0996 0.0851 0.0989 74,333 +0.01(+7.62%)
Mar 23, 2023 0.0909 0.0984 0.0900 0.0919 117,750 +0.00(+2.00%)
Mar 22, 2023 0.0935 0.0941 0.0810 0.0901 177,653 -0.00(-3.64%)
Mar 21, 2023 0.1004 0.1025 0.0935 0.0935 83,290 -0.00(-2.09%)
Mar 20, 2023 0.1000 0.1026 0.0900 0.0955 460,235 -0.01(-9.05%)
Mar 17, 2023 0.0955 0.1098 0.0955 0.1050 74,327 +0.00(+3.24%)
Mar 16, 2023 0.1000 0.1082 0.0950 0.1017 197,589 -0.00(-0.78%)
Mar 15, 2023 0.1087 0.1092 0.1000 0.1025 302,490 -0.01(-8.07%)
Mar 14, 2023 0.1199 0.1199 0.1046 0.1115 200,009 -0.01(-7.01%)
Mar 13, 2023 0.1177 0.1225 0.1087 0.1199 120,202 -0.00(-2.44%)
Mar 10, 2023 0.1201 0.1254 0.1180 0.1229 187,877 -0.01(-6.40%)
Mar 09, 2023 0.1260 0.1313 0.1187 0.1313 208,620 -0.00(-2.74%)
Mar 08, 2023 0.1250 0.1350 0.1166 0.1350 319,794 +0.00(+3.45%)
Mar 07, 2023 0.1350 0.1350 0.1236 0.1305 202,633 -0.00(-3.33%)
Mar 06, 2023 0.1350 0.1350 0.1287 0.1350 13,268 +0.00(+1.35%)
Mar 03, 2023 0.1260 0.1332 0.1239 0.1332 34,150 +0.00(+2.46%)
Mar 02, 2023 0.1221 0.1399 0.1220 0.1300 146,973 +0.01(+6.47%)
Mar 01, 2023 0.1151 0.1289 0.1101 0.1221 139,111 +0.01(+12.02%)
Feb 28, 2023 0.1090 0.1110 0.1069 0.1090 81,252 -0.00(-2.68%)
Feb 27, 2023 0.1111 0.1120 0.1085 0.1120 45,096 -0.00(-1.67%)
Feb 24, 2023 0.1198 0.1198 0.1092 0.1139 128,619 -0.00(-3.56%)
Feb 23, 2023 0.1121 0.1199 0.1024 0.1181 206,327 -0.00(-3.43%)
Feb 22, 2023 0.1249 0.1284 0.1200 0.1223 174,459 -0.01(-7.21%)
Feb 21, 2023 0.1259 0.1318 0.1205 0.1318 113,153 -0.00(-1.86%)
Feb 17, 2023 0.1310 0.1343 0.1259 0.1343 118,591 -0.00(-0.52%)
Feb 16, 2023 0.1380 0.1380 0.1270 0.1350 181,191 +0.00(+0.00%)
Feb 15, 2023 0.1443 0.1443 0.1350 0.1350 158,103 -0.01(-9.27%)
Feb 14, 2023 0.1388 0.1488 0.1350 0.1488 141,167 +0.01(+10.14%)
Feb 13, 2023 0.1494 0.1553 0.1351 0.1351 390,556 -0.02(-11.35%)
Feb 10, 2023 0.1375 0.1554 0.1300 0.1524 526,921 +0.01(+10.84%)
Feb 09, 2023 0.1459 0.1459 0.1304 0.1375 367,568 -0.01(-3.58%)
Feb 08, 2023 0.1400 0.1484 0.1350 0.1426 185,682 +0.00(+3.33%)
Feb 07, 2023 0.1232 0.1380 0.1232 0.1380 173,476 +0.02(+15.97%)
Feb 06, 2023 0.1453 0.1499 0.1190 0.1190 428,093 -0.03(-20.61%)
Feb 03, 2023 0.1232 0.1499 0.1159 0.1499 250,170 +0.02(+15.31%)
Feb 02, 2023 0.1131 0.1433 0.1109 0.1300 680,934 +0.02(+23.34%)
Feb 01, 2023 0.0939 0.1054 0.0894 0.1054 282,704 +0.01(+8.32%)
Jan 31, 2023 0.0980 0.1000 0.0902 0.0973 58,000 -0.00(-2.70%)
Jan 30, 2023 0.0902 0.1000 0.0902 0.1000 261,947 +0.00(+3.31%)
Jan 27, 2023 0.0998 0.0998 0.0910 0.0968 73,631 +0.00(+1.89%)
Jan 26, 2023 0.0934 0.0999 0.0914 0.0950 61,362 -0.00(-4.90%)
Jan 25, 2023 0.0968 0.1000 0.0955 0.0999 21,100 -0.00(-0.10%)
Jan 24, 2023 0.1000 0.1000 0.0942 0.1000 62,363 -0.00(-1.09%)
Jan 23, 2023 0.0950 0.1011 0.0910 0.1011 119,686 +0.01(+6.87%)
Jan 20, 2023 0.0918 0.0995 0.0894 0.0946 67,648 +0.00(+0.32%)
Jan 19, 2023 0.0912 0.1000 0.0912 0.0943 92,500 +0.01(+11.33%)
Jan 18, 2023 0.0900 0.0904 0.0821 0.0847 45,237 -0.00(-3.75%)
Jan 17, 2023 0.0889 0.0889 0.0758 0.0880 44,946 -0.00(-4.86%)
Jan 13, 2023 0.0925 0.0925 0.0875 0.0925 107,100 +0.00(+2.78%)
Jan 12, 2023 0.0848 0.0923 0.0838 0.0900 159,287 +0.01(+12.22%)
Jan 11, 2023 0.0823 0.0904 0.0722 0.0802 413,386 +0.00(+4.16%)
Jan 10, 2023 0.0765 0.0790 0.0689 0.0770 351,167 +0.01(+24.19%)
Jan 09, 2023 0.0600 0.0620 0.0487 0.0620 243,952 +0.01(+9.15%)
Jan 06, 2023 0.0531 0.0568 0.0500 0.0568 133,331 +0.00(+7.78%)
Jan 05, 2023 0.0480 0.0531 0.0480 0.0527 57,275 +0.00(+3.33%)
Jan 04, 2023 0.0511 0.0531 0.0500 0.0510 17,667 +0.00(+2.00%)
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.