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 (%)
Aug 31, 2022 0.1080 0.1120 0.1054 0.1110 113,079 +0.00(+2.49%)
Aug 30, 2022 0.1100 0.1140 0.1049 0.1083 83,886 +0.00(+2.95%)
Aug 29, 2022 0.1100 0.1100 0.1030 0.1052 327,402 -0.00(-4.28%)
Aug 26, 2022 0.1096 0.1101 0.1070 0.1099 12,710 -0.00(-0.09%)
Aug 25, 2022 0.1108 0.1140 0.1080 0.1100 95,954 +0.00(+1.66%)
Aug 24, 2022 0.1076 0.1082 0.1002 0.1082 89,790 +0.00(+3.84%)
Aug 23, 2022 0.1115 0.1195 0.1002 0.1042 395,716 -0.01(-7.79%)
Aug 22, 2022 0.1131 0.1248 0.1111 0.1130 138,027 -0.01(-7.07%)
Aug 19, 2022 0.1114 0.1230 0.1052 0.1216 51,476 +0.01(+4.74%)
Aug 18, 2022 0.0976 0.1300 0.0976 0.1161 785,204 +0.02(+17.27%)
Aug 17, 2022 0.1006 0.1016 0.0975 0.0990 50,100 -0.00(-3.51%)
Aug 16, 2022 0.0961 0.1026 0.0961 0.1026 29,505 +0.01(+6.87%)
Aug 15, 2022 0.1057 0.1073 0.0960 0.0960 347,842 -0.01(-7.96%)
Aug 12, 2022 0.1070 0.1070 0.1042 0.1043 51,621 -0.00(-2.07%)
Aug 11, 2022 0.1057 0.1095 0.1055 0.1065 37,102 +0.00(+0.19%)
Aug 10, 2022 0.1020 0.1126 0.1020 0.1063 181,516 +0.00(+2.80%)
Aug 09, 2022 0.1069 0.1114 0.1009 0.1034 158,500 +0.00(+2.99%)
Aug 08, 2022 0.1099 0.1099 0.0999 0.1004 127,500 -0.01(-7.29%)
Aug 05, 2022 0.1010 0.1083 0.1010 0.1083 59,320 +0.01(+5.25%)
Aug 04, 2022 0.0970 0.1030 0.0970 0.1029 266,154 +0.00(+1.58%)
Aug 03, 2022 0.1027 0.1062 0.1001 0.1013 84,968 +0.00(+1.30%)
Aug 02, 2022 0.1010 0.1010 0.0933 0.1000 117,100 -0.00(-1.48%)
Aug 01, 2022 0.0878 0.1038 0.0878 0.1015 88,021 -0.00(-1.84%)
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%)
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.