Skip to main content

Pharmather Hldgs Ltd (OP: PHRRF )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.2565 0.2620 0.2333 0.2400 278,914 +0.00(+0.42%)
Mar 26, 2024 0.2380 0.2400 0.2240 0.2390 209,948 +0.00(+0.42%)
Mar 25, 2024 0.2351 0.2565 0.2130 0.2380 422,762 -0.01(-4.80%)
Mar 22, 2024 0.2520 0.2565 0.2244 0.2500 153,548 +0.00(+1.42%)
Mar 21, 2024 0.2756 0.2809 0.2200 0.2465 582,123 -0.02(-7.47%)
Mar 20, 2024 0.3150 0.3150 0.2500 0.2664 586,799 -0.05(-15.43%)
Mar 19, 2024 0.2650 0.3200 0.2536 0.3150 3,225,891 +0.05(+18.87%)
Mar 18, 2024 0.2473 0.2700 0.2165 0.2650 2,252,081 +0.03(+11.11%)
Mar 15, 2024 0.2360 0.2563 0.2000 0.2385 2,083,005 -0.01(-2.97%)
Mar 14, 2024 0.2148 0.2551 0.2074 0.2458 1,980,597 +0.02(+9.24%)
Mar 13, 2024 0.1949 0.2400 0.1800 0.2250 2,673,532 +0.03(+16.52%)
Mar 12, 2024 0.1789 0.2000 0.1640 0.1931 1,986,277 +0.02(+10.34%)
Mar 11, 2024 0.1590 0.1900 0.1590 0.1750 1,608,819 +0.01(+6.06%)
Mar 08, 2024 0.1560 0.1750 0.1450 0.1650 1,845,841 -0.01(-2.94%)
Mar 07, 2024 0.2000 0.2000 0.1540 0.1700 2,539,593 +0.01(+6.85%)
Mar 06, 2024 0.1500 0.1820 0.1500 0.1591 949,233 +0.00(+2.65%)
Mar 05, 2024 0.1430 0.1600 0.1228 0.1550 1,639,347 +0.01(+3.33%)
Mar 04, 2024 0.1550 0.1550 0.1430 0.1500 156,472 -0.01(-3.23%)
Mar 01, 2024 0.1722 0.1722 0.1500 0.1550 118,676 -0.02(-8.82%)
Feb 29, 2024 0.1500 0.1700 0.1489 0.1700 520,690 +0.02(+11.04%)
Feb 28, 2024 0.1700 0.1790 0.1420 0.1531 1,105,235 -0.02(-9.94%)
Feb 27, 2024 0.1480 0.1800 0.1480 0.1700 815,740 +0.01(+7.94%)
Feb 26, 2024 0.1475 0.1800 0.1330 0.1575 979,361 +0.01(+7.51%)
Feb 23, 2024 0.1506 0.1506 0.1340 0.1465 449,209 +0.00(+2.52%)
Feb 22, 2024 0.1400 0.1578 0.1327 0.1429 306,812 -0.01(-4.73%)
Feb 21, 2024 0.1600 0.1600 0.1401 0.1500 47,755 -0.00(-0.99%)
Feb 20, 2024 0.1590 0.1678 0.1498 0.1515 106,058 -0.01(-3.38%)
Feb 16, 2024 0.1500 0.1710 0.1350 0.1568 163,559 +0.01(+8.59%)
Feb 15, 2024 0.1450 0.1600 0.1350 0.1444 94,856 -0.00(-1.57%)
Feb 14, 2024 0.1758 0.1758 0.1412 0.1467 206,233 -0.01(-8.31%)
Feb 13, 2024 0.1549 0.1683 0.1315 0.1600 226,627 +0.03(+19.85%)
Feb 12, 2024 0.1800 0.1828 0.1267 0.1335 1,513,316 -0.05(-29.18%)
Feb 09, 2024 0.2000 0.2000 0.1800 0.1885 23,376 -0.00(-0.79%)
Feb 08, 2024 0.1850 0.2000 0.1800 0.1900 160,885 -0.01(-2.91%)
Feb 07, 2024 0.1800 0.1957 0.1772 0.1957 60,492 +0.01(+8.12%)
Feb 06, 2024 0.2000 0.2000 0.1800 0.1810 55,970 -0.00(-0.82%)
Feb 05, 2024 0.1892 0.1922 0.1825 0.1825 30,060 -0.01(-5.44%)
Feb 02, 2024 0.1900 0.1959 0.1762 0.1930 325,480 +0.00(+2.33%)
Feb 01, 2024 0.1875 0.1900 0.1850 0.1886 195,621 -0.00(-0.74%)
Jan 31, 2024 0.1838 0.1990 0.1818 0.1900 151,671 +0.01(+5.56%)
Jan 30, 2024 0.1855 0.1875 0.1800 0.1800 54,049 +0.00(+0.00%)
Jan 29, 2024 0.1848 0.1999 0.1800 0.1800 120,463 -0.02(-9.77%)
Jan 26, 2024 0.2082 0.2082 0.1827 0.1995 131,625 +0.00(+1.79%)
Jan 25, 2024 0.1980 0.2000 0.1960 0.1960 92,385 +0.01(+3.16%)
Jan 24, 2024 0.1923 0.1925 0.1800 0.1900 82,185 +0.00(+0.64%)
Jan 23, 2024 0.1945 0.1945 0.1888 0.1888 96,610 -0.00(-2.18%)
Jan 22, 2024 0.1900 0.2000 0.1800 0.1930 209,620 +0.01(+4.10%)
Jan 19, 2024 0.1700 0.1854 0.1700 0.1854 27,493 +0.00(+2.21%)
Jan 18, 2024 0.1800 0.2000 0.1800 0.1814 84,589 -0.00(-2.47%)
Jan 17, 2024 0.1900 0.1913 0.1807 0.1860 72,805 -0.01(-4.96%)
Jan 16, 2024 0.1814 0.2000 0.1700 0.1957 206,919 -0.00(-2.15%)
Jan 12, 2024 0.2000 0.2000 0.1960 0.2000 67,482 +0.00(+0.00%)
Jan 11, 2024 0.2142 0.2142 0.1888 0.2000 146,180 +0.01(+5.26%)
Jan 10, 2024 0.1831 0.2000 0.1786 0.1900 263,938 +0.02(+11.76%)
Jan 09, 2024 0.1800 0.1960 0.1550 0.1700 352,405 -0.03(-13.27%)
Jan 08, 2024 0.2000 0.2056 0.1923 0.1960 179,203 -0.01(-6.67%)
Jan 05, 2024 0.2350 0.2350 0.1950 0.2100 441,438 -0.02(-8.18%)
Jan 04, 2024 0.2360 0.2495 0.2275 0.2287 166,191 -0.01(-2.43%)
Jan 03, 2024 0.2495 0.2532 0.2240 0.2344 232,143 -0.01(-5.10%)
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.