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

Pharmather Hldgs Ltd (OP: PHRRF )

0.1675 -0.0125 (-6.94%)
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 0.1117 0.1200 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 0.0875 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%)
Aug 01, 2023 0.1100 0.1190 0.1078 0.1078 95,188 -0.01(-9.41%)
Jul 31, 2023 0.1031 0.1200 0.1031 0.1190 180,762 +0.01(+11.11%)
Jul 28, 2023 0.0995 0.1098 0.0995 0.1071 61,821 -0.00(-0.19%)
Jul 27, 2023 0.1147 0.1200 0.0950 0.1073 239,807 -0.01(-10.58%)
Jul 26, 2023 0.1200 0.1273 0.1147 0.1200 208,235 -0.00(-2.68%)
Jul 25, 2023 0.1273 0.1273 0.1200 0.1233 87,325 -0.00(-3.22%)
Jul 24, 2023 0.1292 0.1307 0.1270 0.1274 34,631 -0.01(-4.43%)
Jul 21, 2023 0.1337 0.1350 0.1202 0.1333 160,175 +0.00(+0.98%)
Jul 20, 2023 0.1320 0.1339 0.1320 0.1320 79,350 +0.00(+2.80%)
Jul 19, 2023 0.1365 0.1365 0.1267 0.1284 150,902 -0.00(-1.23%)
Jul 18, 2023 0.1266 0.1300 0.1230 0.1300 166,030 +0.00(+3.17%)
Jul 17, 2023 0.1345 0.1373 0.1202 0.1260 523,489 -0.01(-9.35%)
Jul 14, 2023 0.1438 0.1458 0.1328 0.1390 117,399 -0.00(-2.52%)
Jul 13, 2023 0.1400 0.1429 0.1316 0.1426 167,125 +0.00(+0.14%)
Jul 12, 2023 0.1516 0.1519 0.1400 0.1424 515,626 -0.01(-6.13%)
Jul 11, 2023 0.1400 0.1517 0.1350 0.1517 335,476 +0.02(+13.63%)
Jul 10, 2023 0.1398 0.1400 0.1304 0.1335 108,251 -0.01(-7.16%)
Jul 07, 2023 0.1425 0.1482 0.1340 0.1438 278,552 +0.01(+3.75%)
Jul 06, 2023 0.1500 0.1500 0.1300 0.1386 145,394 -0.00(-1.00%)
Jul 05, 2023 0.1244 0.1500 0.1232 0.1400 170,550 +0.01(+7.69%)
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.