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

Pharmather Hldgs Ltd (OP: PHRRF )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Nov 30, 2022 0.0685 0.0700 0.0675 0.0678 76,809 -0.00(-4.51%)
Nov 29, 2022 0.0725 0.0740 0.0652 0.0710 144,734 -0.00(-1.39%)
Nov 28, 2022 0.0675 0.0720 0.0675 0.0720 3,833 +0.00(+2.86%)
Nov 23, 2022 0.0700 50 +0.00(+0.00%)
Nov 22, 2022 0.0746 0.0746 0.0675 0.0700 17,740 +0.00(+0.00%)
Nov 21, 2022 0.0723 0.0746 0.0700 0.0700 28,360 -0.00(-6.29%)
Nov 18, 2022 0.0675 0.0786 0.0675 0.0747 27,729 +0.00(+3.03%)
Nov 17, 2022 0.0604 0.0725 0.0604 0.0725 23,300 -0.01(-7.88%)
Nov 16, 2022 0.0700 0.0799 0.0670 0.0787 100,746 -0.00(-1.62%)
Nov 15, 2022 0.0756 0.0800 0.0756 0.0800 74,010 +0.00(+1.52%)
Nov 14, 2022 0.0701 0.0798 0.0701 0.0788 51,303 +0.01(+12.41%)
Nov 11, 2022 0.0700 0.0798 0.0700 0.0701 76,785 -0.01(-7.76%)
Nov 10, 2022 0.0774 0.0774 0.0700 0.0760 47,044 -0.00(-5.00%)
Nov 09, 2022 0.0750 0.0800 0.0748 0.0800 196,700 +0.01(+8.70%)
Nov 08, 2022 0.0800 0.0800 0.0736 0.0736 76,300 -0.01(-7.42%)
Nov 07, 2022 0.0704 0.0797 0.0700 0.0795 87,340 -0.00(-0.63%)
Nov 04, 2022 0.0764 0.0800 0.0730 0.0800 58,861 +0.00(+3.76%)
Nov 03, 2022 0.0805 0.0805 0.0771 0.0771 104,700 -0.00(-4.46%)
Nov 02, 2022 0.0790 0.0845 0.0790 0.0807 22,900 -0.00(-1.59%)
Nov 01, 2022 0.0837 0.0850 0.0800 0.0820 152,220 -0.00(-1.44%)
Oct 31, 2022 0.0833 0.0836 0.0800 0.0832 95,350 -0.00(-2.46%)
Oct 28, 2022 0.0865 0.0900 0.0853 0.0853 112,912 -0.00(-0.81%)
Oct 27, 2022 0.0830 0.0868 0.0830 0.0860 54,000 -0.00(-3.15%)
Oct 26, 2022 0.0844 0.0888 0.0830 0.0888 84,889 -0.00(-1.33%)
Oct 25, 2022 0.0844 0.0900 0.0844 0.0900 7,840 +0.00(+0.00%)
Oct 24, 2022 0.0900 0 +0.00(+2.39%)
Oct 21, 2022 0.0839 0.0882 0.0839 0.0879 15,016 +0.00(+4.15%)
Oct 20, 2022 0.0883 0.0922 0.0844 0.0844 61,800 -0.00(-1.86%)
Oct 19, 2022 0.0875 0.0924 0.0850 0.0860 167,000 -0.00(-3.26%)
Oct 18, 2022 0.0878 0.0922 0.0874 0.0889 17,640 -0.00(-2.20%)
Oct 17, 2022 0.0940 0.0940 0.0800 0.0909 42,840 -0.00(-3.19%)
Oct 14, 2022 0.0874 0.0945 0.0809 0.0939 131,870 +0.01(+7.56%)
Oct 13, 2022 0.0932 0.0932 0.0873 0.0873 70,400 -0.00(-5.11%)
Oct 12, 2022 0.0945 0.0945 0.0920 0.0920 39,000 -0.00(-0.22%)
Oct 11, 2022 0.0895 0.0937 0.0895 0.0922 25,777 -0.00(-2.43%)
Oct 10, 2022 0.0898 0.0945 0.0898 0.0945 6,300 +0.00(+0.75%)
Oct 07, 2022 0.0917 0.0945 0.0800 0.0938 366,706 -0.00(-0.74%)
Oct 06, 2022 0.0900 0.0952 0.0850 0.0945 142,722 +0.01(+13.99%)
Oct 05, 2022 0.0899 0.0900 0.0801 0.0829 97,645 -0.01(-6.75%)
Oct 04, 2022 0.0850 0.0983 0.0831 0.0889 81,964 -0.01(-6.42%)
Oct 03, 2022 0.0900 0.0980 0.0822 0.0950 19,601 +0.01(+6.86%)
Sep 30, 2022 0.0892 0.0901 0.0889 0.0889 22,614 -0.00(-2.63%)
Sep 29, 2022 0.0986 0.0986 0.0862 0.0913 64,531 +0.01(+11.34%)
Sep 28, 2022 0.0988 0.1000 0.0820 0.0820 169,916 -0.01(-8.89%)
Sep 27, 2022 0.0786 0.0900 0.0760 0.0900 604,061 +0.00(+2.27%)
Sep 26, 2022 0.0900 0.0900 0.0800 0.0880 23,640 +0.00(+3.77%)
Sep 23, 2022 0.0844 0.0863 0.0810 0.0848 29,832 +0.00(+2.17%)
Sep 22, 2022 0.1100 0.1100 0.0811 0.0830 111,190 -0.00(-5.68%)
Sep 21, 2022 0.0900 0.0900 0.0808 0.0880 118,056 +0.00(+0.00%)
Sep 20, 2022 0.0992 0.0992 0.0880 0.0880 123,618 -0.01(-12.00%)
Sep 19, 2022 0.1035 0.1035 0.0953 0.1000 26,751 -0.00(-2.44%)
Sep 16, 2022 0.1150 0.1150 0.1008 0.1025 91,424 +0.00(+2.71%)
Sep 15, 2022 0.0983 0.0998 0.0950 0.0998 156,916 +0.00(+4.83%)
Sep 14, 2022 0.1000 0.1000 0.0898 0.0952 308,229 -0.00(-3.45%)
Sep 13, 2022 0.0972 0.1014 0.0927 0.0986 102,670 -0.00(-0.60%)
Sep 12, 2022 0.1019 0.1051 0.0976 0.0992 78,361 -0.00(-0.80%)
Sep 09, 2022 0.0894 0.1000 0.0880 0.1000 142,714 +0.01(+15.61%)
Sep 08, 2022 0.0803 0.0927 0.0803 0.0865 525,351 -0.01(-7.98%)
Sep 07, 2022 0.0958 0.0965 0.0900 0.0940 258,826 -0.01(-11.32%)
Sep 06, 2022 0.1039 0.1076 0.1039 0.1060 24,350 +0.00(+1.44%)
Sep 02, 2022 0.1020 0.1050 0.0918 0.1045 92,990 +0.00(+2.85%)
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.