Skip to main content

Pharmather Hldgs Ltd (OP: PHRRF )

0.1667 -0.0112 (-6.30%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.3716 0.3751 0.3148 0.3477 1,475,010 -0.01(-3.55%)
Oct 28, 2021 0.3844 0.3978 0.3580 0.3605 980,209 -0.02(-5.13%)
Oct 27, 2021 0.4367 0.4385 0.3637 0.3800 3,299,683 -0.05(-12.64%)
Oct 26, 2021 0.4050 0.4350 388,469 -0.02(-3.33%)
Oct 25, 2021 0.4650 0.4650 0.4270 0.4500 524,627 -0.01(-3.08%)
Oct 22, 2021 0.4900 0.4900 0.4500 0.4643 962,317 -0.02(-4.43%)
Oct 21, 2021 0.4780 0.4943 0.4700 0.4858 247,275 +0.01(+1.57%)
Oct 20, 2021 0.4800 0.5026 0.4705 0.4783 370,510 -0.00(-0.35%)
Oct 19, 2021 0.5001 0.5357 0.4773 0.4800 298,345 +0.00(+0.00%)
Oct 18, 2021 0.5168 0.5271 0.4700 0.4800 885,281 -0.04(-7.62%)
Oct 15, 2021 0.5484 0.5484 0.5000 0.5196 450,715 -0.00(-0.08%)
Oct 14, 2021 0.5640 0.5700 0.5102 0.5200 1,102,364 -0.05(-8.77%)
Oct 13, 2021 0.5908 0.5908 0.5200 0.5700 2,208,658 +0.07(+14.00%)
Oct 12, 2021 0.4988 0.5140 0.4850 0.5000 523,349 +0.00(+0.36%)
Oct 11, 2021 0.4800 0.5198 0.4800 0.4982 395,825 -0.00(-0.36%)
Oct 08, 2021 0.5002 0.5072 0.4872 0.5000 306,122 +0.00(+0.00%)
Oct 07, 2021 0.4896 0.5300 0.4800 0.5000 1,099,509 +0.01(+2.67%)
Oct 06, 2021 0.4714 0.5028 0.4708 0.4870 318,749 -0.00(-0.61%)
Oct 05, 2021 0.4964 0.5068 0.4800 0.4900 233,107 +0.01(+1.03%)
Oct 04, 2021 0.5392 0.5400 0.4811 0.4850 634,614 -0.04(-6.73%)
Oct 01, 2021 0.5360 0.5360 0.5000 0.5200 1,169,756 +0.02(+4.00%)
Sep 30, 2021 0.4577 0.5000 0.4577 0.5000 1,317,805 +0.04(+7.99%)
Sep 29, 2021 0.4895 0.4895 0.4471 0.4630 1,801,695 -0.01(-3.12%)
Sep 28, 2021 0.4800 0.5000 0.4407 0.4779 2,760,184 +0.00(+0.38%)
Sep 27, 2021 0.4500 0.5059 0.4500 0.4761 4,778,183 -0.00(-0.65%)
Sep 24, 2021 0.5390 0.6092 0.4580 0.4792 8,582,832 -0.14(-23.11%)
Sep 23, 2021 0.6400 0.6499 0.6230 0.6232 706,305 -0.01(-1.61%)
Sep 22, 2021 0.6389 0.6599 0.6060 0.6334 820,303 -0.01(-1.65%)
Sep 21, 2021 0.6071 0.6763 0.6071 0.6440 1,186,930 +0.02(+3.60%)
Sep 20, 2021 0.6507 0.6507 0.6100 0.6216 452,112 -0.03(-4.34%)
Sep 17, 2021 0.6610 0.6740 0.6400 0.6498 493,049 -0.01(-1.55%)
Sep 16, 2021 0.6600 0.6743 0.6500 0.6600 210,113 -0.01(-1.49%)
Sep 15, 2021 0.7019 0.7300 0.6635 0.6700 422,302 -0.01(-1.70%)
Sep 14, 2021 0.6705 0.7350 0.6600 0.6816 674,442 +0.01(+0.98%)
Sep 13, 2021 0.7086 0.7300 0.6585 0.6750 731,763 -0.04(-5.53%)
Sep 10, 2021 0.7568 0.7568 0.6900 0.7145 353,001 -0.01(-1.91%)
Sep 09, 2021 0.7300 0.7459 0.7244 0.7284 80,026 -0.01(-0.98%)
Sep 08, 2021 0.7127 0.7786 0.7000 0.7356 504,831 -0.02(-2.35%)
Sep 07, 2021 0.7949 0.8000 0.7500 0.7533 174,658 -0.03(-3.42%)
Sep 03, 2021 0.7950 0.7980 0.7600 0.7800 95,401 -0.01(-1.45%)
Sep 02, 2021 0.7900 0.8221 0.7800 0.7915 180,798 -0.00(-0.10%)
Sep 01, 2021 0.8050 0.8200 0.7800 0.7923 184,039 -0.00(-0.08%)
Aug 31, 2021 0.7725 0.8321 0.7400 0.7929 553,020 +0.02(+3.00%)
Aug 30, 2021 0.7145 0.7793 0.7000 0.7698 306,383 +0.05(+6.92%)
Aug 27, 2021 0.6749 0.7228 0.6710 0.7200 326,590 +0.03(+4.96%)
Aug 26, 2021 0.6765 0.7051 0.6705 0.6860 403,564 -0.02(-3.03%)
Aug 25, 2021 0.7046 0.7224 0.6951 0.7074 318,763 -0.01(-2.02%)
Aug 24, 2021 0.6990 0.7400 0.6700 0.7220 436,986 +0.03(+4.64%)
Aug 23, 2021 0.6731 0.6994 0.6495 0.6900 784,107 +0.03(+4.55%)
Aug 20, 2021 0.6088 0.6926 0.6030 0.6600 464,708 +0.05(+7.79%)
Aug 19, 2021 0.6597 0.6597 0.5999 0.6123 468,467 -0.03(-4.33%)
Aug 18, 2021 0.6980 0.6980 0.6048 0.6400 412,619 -0.04(-5.88%)
Aug 17, 2021 0.6600 0.7050 0.6507 0.6800 386,319 -0.01(-1.38%)
Aug 16, 2021 0.7315 0.7315 0.6600 0.6895 462,017 -0.01(-1.19%)
Aug 13, 2021 0.7020 0.7300 0.6578 0.6978 793,240 -0.03(-4.41%)
Aug 12, 2021 0.7218 0.7599 0.6983 0.7300 287,394 -0.02(-2.67%)
Aug 11, 2021 0.7413 0.7559 0.7400 0.7500 69,120 +0.00(+0.32%)
Aug 10, 2021 0.7840 0.7840 0.7324 0.7476 293,256 -0.03(-3.54%)
Aug 09, 2021 0.8500 0.8500 0.7676 0.7750 231,992 -0.02(-2.88%)
Aug 06, 2021 0.8500 0.8500 0.7500 0.7980 219,066 -0.00(-0.25%)
Aug 05, 2021 0.9490 0.9490 0.7501 0.8000 689,338 -0.03(-3.93%)
Aug 04, 2021 0.8275 0.8900 0.8066 0.8327 424,950 +0.00(+0.33%)
Aug 03, 2021 0.8988 0.8988 0.8050 0.8300 211,838 -0.01(-1.19%)
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.