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

Pharmather Hldgs Ltd (OP: PHRRF )

0.1779 -0.0374 (-17.37%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 29, 2022 0.0963 0.1034 0.0930 0.1034 33,300 +0.01(+6.60%)
Jul 28, 2022 0.0956 0.0970 0.0956 0.0970 2,565 +0.00(+4.98%)
Jul 27, 2022 0.0954 0.1020 0.0921 0.0924 81,233 -0.01(-9.41%)
Jul 26, 2022 0.1000 0.1020 0.0897 0.1020 547,717 -0.00(-0.97%)
Jul 25, 2022 0.1045 0.1117 0.0940 0.1030 243,190 -0.01(-6.11%)
Jul 22, 2022 0.1128 0.1163 0.1097 0.1097 49,454 -0.00(-0.09%)
Jul 21, 2022 0.1250 0.1250 0.1038 0.1098 255,958 -0.01(-8.80%)
Jul 20, 2022 0.1060 0.1204 0.1060 0.1204 274,216 +0.01(+13.58%)
Jul 19, 2022 0.1083 0.1138 0.1050 0.1060 54,048 -0.00(-1.76%)
Jul 18, 2022 0.1054 0.1079 0.1010 0.1079 68,990 +0.00(+2.96%)
Jul 15, 2022 0.1012 0.1048 0.1000 0.1048 36,197 +0.00(+4.59%)
Jul 14, 2022 0.1001 0.1007 0.0967 0.1002 32,639 +0.00(+0.10%)
Jul 13, 2022 0.1041 0.1090 0.1001 0.1001 90,880 -0.00(-3.66%)
Jul 12, 2022 0.1050 0.1055 0.1027 0.1039 75,815 +0.00(+0.19%)
Jul 11, 2022 0.1000 0.1100 0.0986 0.1037 92,746 -0.00(-0.10%)
Jul 08, 2022 0.1034 0.1050 0.1034 0.1038 17,000 -0.00(-1.52%)
Jul 07, 2022 0.1018 0.1058 0.1000 0.1054 115,348 +0.00(+3.64%)
Jul 06, 2022 0.1062 0.1134 0.1017 0.1017 195,560 -0.01(-4.78%)
Jul 05, 2022 0.1002 0.1086 0.1001 0.1068 37,850 +0.00(+1.62%)
Jul 01, 2022 0.1001 0.1100 0.1001 0.1051 22,258 +0.01(+5.00%)
Jun 30, 2022 0.1024 0.1045 0.1001 0.1001 46,908 -0.00(-4.21%)
Jun 29, 2022 0.1100 0.1100 0.1001 0.1045 68,000 -0.00(-1.42%)
Jun 28, 2022 0.1129 0.1129 0.1036 0.1060 27,252 -0.01(-6.53%)
Jun 27, 2022 0.1087 0.1134 0.1087 0.1134 1,610 -0.00(-2.41%)
Jun 24, 2022 0.1129 0.1162 0.1061 0.1162 105,832 +0.00(+3.29%)
Jun 23, 2022 0.1396 0.1396 0.1101 0.1125 296,456 -0.01(-6.25%)
Jun 22, 2022 0.1143 0.1300 0.1101 0.1200 261,948 +0.00(+0.00%)
Jun 21, 2022 0.1201 0.1238 0.1174 0.1200 37,696 -0.00(-2.12%)
Jun 17, 2022 0.1263 0.1300 0.1202 0.1226 37,489 -0.00(-1.05%)
Jun 16, 2022 0.1327 0.1327 0.1227 0.1239 95,892 -0.01(-10.48%)
Jun 15, 2022 0.1350 0.1430 0.1311 0.1384 93,880 +0.01(+6.38%)
Jun 14, 2022 0.1174 0.1377 0.1150 0.1301 437,736 +0.01(+6.90%)
Jun 13, 2022 0.1270 0.1270 0.1200 0.1217 91,434 -0.01(-6.38%)
Jun 10, 2022 0.1352 0.1352 0.1300 0.1300 192,974 -0.01(-7.14%)
Jun 09, 2022 0.1225 0.1401 0.1225 0.1400 82,350 +0.01(+3.78%)
Jun 08, 2022 0.1341 0.1434 0.1302 0.1349 105,300 +0.00(+3.77%)
Jun 07, 2022 0.1315 0.1315 0.1274 0.1300 56,005 +0.00(+3.67%)
Jun 06, 2022 0.1252 0.1254 0.1200 0.1254 132,133 +0.00(+4.07%)
Jun 03, 2022 0.1150 0.1205 0.1100 0.1205 224,516 +0.01(+11.57%)
Jun 02, 2022 0.1092 0.1092 0.1075 0.1080 18,785 -0.00(-0.92%)
Jun 01, 2022 0.1105 0.1150 0.1068 0.1090 72,157 -0.01(-8.63%)
May 31, 2022 0.1179 0.1200 0.1078 0.1193 267,410 +0.01(+8.45%)
May 27, 2022 0.1185 0.1185 0.1100 0.1100 77,900 -0.01(-7.25%)
May 26, 2022 0.1140 0.1186 0.1120 0.1186 22,700 +0.01(+7.82%)
May 25, 2022 0.1090 0.1138 0.1075 0.1100 26,010 -0.00(-0.63%)
May 24, 2022 0.0956 0.1107 0.0956 0.1107 46,200 +0.01(+10.70%)
May 23, 2022 0.1030 0.1030 0.1000 0.1000 70,410 -0.00(-2.53%)
May 20, 2022 0.1055 0.1057 0.1010 0.1026 23,030 -0.00(-0.29%)
May 19, 2022 0.1050 0.1105 0.1010 0.1029 60,800 +0.00(+0.00%)
May 18, 2022 0.1061 0.1110 0.1000 0.1029 438,764 -0.01(-8.61%)
May 17, 2022 0.1126 0.1180 0.1079 0.1126 37,941 -0.00(-1.83%)
May 16, 2022 0.1150 0.1163 0.1075 0.1147 44,718 +0.00(+3.99%)
May 13, 2022 0.1121 0.1170 0.1079 0.1103 65,427 -0.00(-1.96%)
May 12, 2022 0.1125 0.1170 0.1075 0.1125 175,649 -0.00(-2.51%)
May 11, 2022 0.1184 0.1248 0.1133 0.1154 154,869 -0.01(-7.53%)
May 10, 2022 0.1057 0.1248 0.1057 0.1248 36,661 +0.00(+4.09%)
May 09, 2022 0.1242 0.1242 0.1150 0.1199 378,886 -0.01(-7.77%)
May 06, 2022 0.1263 0.1343 0.1200 0.1300 86,087 -0.00(-0.76%)
May 05, 2022 0.1294 0.1399 0.1190 0.1310 238,720 +0.01(+9.17%)
May 04, 2022 0.1150 0.1202 0.1119 0.1200 106,757 +0.00(+0.42%)
May 03, 2022 0.1100 0.1308 0.1100 0.1195 107,789 +0.00(+0.42%)
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.