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

Pharmather Hldgs Ltd (OP: PHRRF )

0.2089 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 8, 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 (%)
Feb 28, 2022 0.2100 0.2100 0.1900 0.1900 28,300 -0.02(-8.57%)
Feb 25, 2022 0.1900 0.2078 0.1863 0.2078 66,859 +0.01(+2.67%)
Feb 24, 2022 0.1840 0.2100 0.1832 0.2024 298,640 +0.00(+0.10%)
Feb 23, 2022 0.2073 0.2163 0.1962 0.2022 167,100 -0.01(-4.67%)
Feb 22, 2022 0.2053 0.2121 0.1773 0.2121 111,187 +0.01(+6.00%)
Feb 18, 2022 0.2001 0 -0.01(-4.21%)
Feb 17, 2022 0.2395 0.2395 0.1801 0.2089 603,739 +0.02(+10.06%)
Feb 16, 2022 0.2000 0.2005 0.1801 0.1898 684,178 -0.01(-3.90%)
Feb 15, 2022 0.1900 0.2079 0.1710 0.1975 606,252 +0.00(+0.56%)
Feb 14, 2022 0.1952 0.2007 0.1850 0.1964 355,419 -0.01(-5.85%)
Feb 11, 2022 0.2254 0.2254 0.2000 0.2086 170,655 -0.02(-7.29%)
Feb 10, 2022 0.2388 0.2415 0.2201 0.2250 148,351 -0.02(-6.29%)
Feb 09, 2022 0.1986 0.2750 0.1900 0.2401 1,250,933 +0.05(+26.43%)
Feb 08, 2022 0.2000 0.2000 0.1896 0.1899 84,541 -0.02(-7.37%)
Feb 07, 2022 0.1872 0.2057 0.1872 0.2050 295,194 +0.01(+4.27%)
Feb 04, 2022 0.1950 0.2002 0.1802 0.1966 537,832 +0.01(+3.47%)
Feb 03, 2022 0.2048 0.1891 0.1900 592,655 -0.02(-11.46%)
Feb 02, 2022 0.2438 0.2451 0.1989 0.2146 594,665 -0.01(-5.79%)
Feb 01, 2022 0.2427 0.2427 0.2095 0.2278 262,377 +0.00(+1.65%)
Jan 31, 2022 0.2116 0.2293 0.2241 561,324 +0.01(+3.99%)
Jan 28, 2022 0.1710 0.2171 0.1710 0.2155 925,730 -0.00(-2.05%)
Jan 27, 2022 0.2384 0.2384 0.2113 0.2200 268,413 -0.01(-5.66%)
Jan 26, 2022 0.2506 0.2506 0.2209 0.2332 229,906 +0.01(+2.42%)
Jan 25, 2022 0.1920 0.2358 0.1870 0.2277 595,886 +0.01(+6.55%)
Jan 24, 2022 0.1897 0.2153 0.1800 0.2137 789,610 +0.01(+2.84%)
Jan 21, 2022 0.2075 0.2132 0.1907 0.2078 731,535 -0.01(-5.55%)
Jan 20, 2022 0.2388 0.2420 0.2109 0.2200 434,592 -0.02(-7.60%)
Jan 19, 2022 0.2500 0.2539 0.2350 0.2381 143,513 -0.01(-2.82%)
Jan 18, 2022 0.2700 0.3328 0.2400 0.2450 214,502 -0.03(-9.26%)
Jan 14, 2022 0.2700 0 -0.01(-1.82%)
Jan 13, 2022 0.2828 0.2867 0.2710 0.2750 199,822 +0.00(+0.00%)
Jan 12, 2022 0.3079 0.3079 0.2750 0.2750 264,536 -0.02(-6.78%)
Jan 11, 2022 0.2855 0.3045 0.2850 0.2950 79,186 +0.01(+1.72%)
Jan 10, 2022 0.2960 0.3005 0.2815 0.2900 126,266 -0.02(-6.12%)
Jan 07, 2022 0.3000 0.3177 0.2841 0.3089 502,518 +0.01(+3.35%)
Jan 06, 2022 0.2700 0.2989 0.2650 0.2989 239,265 +0.03(+9.29%)
Jan 05, 2022 0.2981 0.3010 0.2700 0.2735 261,274 -0.02(-6.17%)
Jan 04, 2022 0.3150 0.3150 0.2800 0.2915 264,062 -0.02(-5.97%)
Jan 03, 2022 0.2900 0.3250 0.2775 0.3100 245,776 +0.03(+10.16%)
Dec 31, 2021 0.2800 0.3000 0.2550 0.2814 509,738 -0.01(-3.10%)
Dec 30, 2021 0.2806 0.2904 0.2680 0.2904 656,412 +0.01(+4.54%)
Dec 29, 2021 0.2800 0.2933 0.2740 0.2778 416,063 +0.01(+2.89%)
Dec 28, 2021 0.3050 0.3050 0.2700 0.2700 384,257 -0.05(-16.67%)
Dec 27, 2021 0.2900 0.3300 0.2522 0.3240 568,786 +0.03(+10.47%)
Dec 23, 2021 0.2450 0.3000 0.2450 0.2933 1,031,858 +0.05(+19.71%)
Dec 22, 2021 0.2201 0.2510 0.2162 0.2450 315,784 +0.01(+5.47%)
Dec 21, 2021 0.2178 0.2331 0.2106 0.2323 347,621 +0.01(+5.59%)
Dec 20, 2021 0.2163 0.2350 0.2106 0.2200 504,767 -0.03(-10.97%)
Dec 17, 2021 0.2250 0.2510 0.2200 0.2471 366,477 +0.02(+7.43%)
Dec 16, 2021 0.2305 0.2354 0.2250 0.2300 283,921 -0.02(-6.47%)
Dec 15, 2021 0.2454 0.2554 0.2253 0.2459 461,469 +0.00(+0.20%)
Dec 14, 2021 0.2500 0.2610 0.2411 0.2454 253,476 -0.00(-1.84%)
Dec 13, 2021 0.3031 0.3060 0.2494 0.2500 1,070,579 -0.07(-20.89%)
Dec 10, 2021 0.3120 0.3180 0.3050 0.3160 29,475 +0.01(+2.70%)
Dec 09, 2021 0.3240 0.3300 0.3064 0.3077 263,277 -0.00(-0.23%)
Dec 08, 2021 0.2849 0.3300 0.2849 0.3084 414,037 +0.02(+8.25%)
Dec 07, 2021 0.2778 0.2928 0.2680 0.2849 272,541 +0.00(+1.64%)
Dec 06, 2021 0.2552 0.3040 0.2385 0.2803 335,018 +0.03(+10.44%)
Dec 03, 2021 0.2600 0.3220 0.2255 0.2538 999,820 -0.02(-6.00%)
Dec 02, 2021 0.2800 0.2900 0.2660 0.2700 270,499 -0.01(-4.53%)
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.