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

Pharmather Hldgs Ltd (OP: PHRRF )

0.1540 -0.0149 (-8.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.1346 0.1650 0.1346 0.1540 376,706 -0.01(-8.82%)
Apr 18, 2024 0.1610 0.1696 0.1500 0.1689 109,540 +0.01(+8.62%)
Apr 17, 2024 0.1599 0.1690 0.1459 0.1555 290,445 +0.00(+0.32%)
Apr 16, 2024 0.1650 0.1693 0.1500 0.1550 301,247 -0.01(-3.55%)
Apr 15, 2024 0.1632 0.1697 0.1520 0.1607 154,496 -0.00(-1.53%)
Apr 12, 2024 0.1700 0.1700 0.1483 0.1632 152,740 +0.00(+0.43%)
Apr 11, 2024 0.1497 0.1750 0.1497 0.1625 543,031 +0.02(+12.07%)
Apr 10, 2024 0.1775 0.1783 0.1446 0.1450 892,139 -0.03(-16.18%)
Apr 09, 2024 0.2225 0.2300 0.1700 0.1730 844,176 -0.04(-19.53%)
Apr 08, 2024 0.2350 0.2350 0.2150 0.2150 240,050 -0.01(-2.76%)
Apr 05, 2024 0.2241 0.2413 0.2204 0.2211 93,031 +0.00(+0.50%)
Apr 04, 2024 0.2291 0.2413 0.2177 0.2200 128,720 -0.01(-4.35%)
Apr 03, 2024 0.2500 0.2535 0.2070 0.2300 858,441 -0.03(-11.74%)
Apr 02, 2024 0.2650 0.2650 0.2460 0.2606 87,890 +0.02(+6.58%)
Apr 01, 2024 0.2900 0.2900 0.2400 0.2445 542,808 -0.05(-15.69%)
Mar 28, 2024 0.2440 0.2900 0.2276 0.2900 342,206 +0.05(+20.83%)
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%)
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.