ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pharmather Hldgs Ltd (OP:PHRRF)

0.0470 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 0.0512 0.0526 0.0396 0.0470 568,684 -0.00(-6.00%)
Apr 01, 2026 0.0520 0.0520 0.0472 0.0500 54,241 -0.00(-7.24%)
Mar 31, 2026 0.0480 0.0539 0.0469 0.0539 228,426 +0.00(+1.32%)
Mar 30, 2026 0.0498 0.0532 0.0498 0.0532 22,256 +0.00(+0.95%)
Mar 27, 2026 0.0523 0.0540 0.0502 0.0527 37,990 +0.00(+0.38%)
Mar 26, 2026 0.0544 0.0545 0.0520 0.0525 14,700 -0.00(-2.78%)
Mar 25, 2026 0.0580 0.0580 0.0524 0.0540 103,919 +0.00(+8.00%)
Mar 24, 2026 0.0522 0.0522 0.0466 0.0500 380,909 -0.00(-2.15%)
Mar 23, 2026 0.0535 0.0540 0.0500 0.0511 107,936 -0.00(-2.67%)
Mar 20, 2026 0.0504 0.0539 0.0504 0.0525 236,108 -0.00(-4.72%)
Mar 19, 2026 0.0551 0.0551 0.0551 0.0551 250 +0.00(+3.77%)
Mar 18, 2026 0.0512 0.0535 0.0511 0.0531 55,490 +0.00(+0.76%)
Mar 17, 2026 0.0532 0.0543 0.0507 0.0527 130,915 +0.00(+3.94%)
Mar 16, 2026 0.0550 0.0551 0.0507 0.0507 358,291 +0.00(+0.00%)
Mar 13, 2026 0.0540 0.0580 0.0507 0.0507 104,684 -0.01(-11.05%)
Mar 12, 2026 0.0570 0.0576 0.0570 0.0570 33,231 +0.00(+1.60%)
Mar 11, 2026 0.0586 0.0586 0.0538 0.0561 20,200 +0.00(+3.13%)
Mar 10, 2026 0.0555 0.0631 0.0522 0.0544 146,360 -0.01(-13.79%)
Mar 09, 2026 0.0548 0.0631 0.0511 0.0631 656,148 +0.00(+1.45%)
Mar 06, 2026 0.0578 0.0622 0.0578 0.0622 8,375 -0.00(-4.31%)
Mar 05, 2026 0.0668 0.0680 0.0585 0.0650 52,425 +0.00(+1.09%)
Mar 04, 2026 0.0620 0.0643 0.0620 0.0643 1,500 -0.00(-5.44%)
Mar 03, 2026 0.0522 0.0700 0.0522 0.0680 70,556 +0.01(+24.54%)
Mar 02, 2026 0.0534 0.0552 0.0528 0.0546 75,392 +0.00(+3.41%)
Feb 27, 2026 0.0557 0.0578 0.0528 0.0528 57,189 -0.00(-7.04%)
Feb 26, 2026 0.0578 0.0650 0.0500 0.0568 211,300 -0.00(-2.57%)
Feb 25, 2026 0.0650 0.0657 0.0583 0.0583 145,800 -0.01(-11.26%)
Feb 24, 2026 0.0644 0.0660 0.0600 0.0657 26,443 +0.01(+11.36%)
Feb 23, 2026 0.0522 0.0623 0.0522 0.0590 62,410 -0.00(-0.67%)
Feb 20, 2026 0.0585 0.0598 0.0578 0.0594 81,811 +0.00(+2.59%)
Feb 19, 2026 0.0579 0.0584 0.0579 0.0579 30,000 -0.00(-3.18%)
Feb 18, 2026 0.0625 0.0636 0.0545 0.0598 63,990 -0.00(-4.01%)
Feb 17, 2026 0.0659 0.0659 0.0623 0.0623 73,352 +0.00(+0.81%)
Feb 13, 2026 0.0600 0.0659 0.0600 0.0618 144,590 +0.00(+2.83%)
Feb 12, 2026 0.0626 0.0631 0.0601 0.0601 95,311 -0.00(-5.21%)
Feb 11, 2026 0.0638 0.0638 0.0634 0.0634 11,500 +0.00(+0.63%)
Feb 10, 2026 0.0555 0.0630 0.0555 0.0630 271,100 +0.00(+6.06%)
Feb 09, 2026 0.0568 0.0594 0.0568 0.0594 18,000 +0.00(+8.99%)
Feb 06, 2026 0.0662 0.0693 0.0545 0.0545 277,998 -0.01(-9.62%)
Feb 05, 2026 0.0623 0.0654 0.0603 0.0603 153,419 -0.00(-1.63%)
Feb 04, 2026 0.0654 0.0681 0.0613 0.0613 78,400 -0.01(-11.42%)
Feb 03, 2026 0.0668 0.0700 0.0622 0.0692 120,871 +0.00(+1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.