About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmather Hldgs Ltd (OP: PHRRF )

0.1550 -0.0040 (-2.52%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 12, 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 12, 2024 0.1586 0.1600 0.1500 0.1550 192,878 -0.00(-2.52%)
Nov 11, 2024 0.1610 0.1700 0.1400 0.1590 1,167,343 -0.01(-5.07%)
Nov 08, 2024 0.1685 0.1700 0.1642 0.1675 169,608 -0.00(-0.59%)
Nov 07, 2024 0.1700 0.1748 0.1670 0.1685 184,770 -0.00(-0.88%)
Nov 06, 2024 0.1661 0.1755 0.1661 0.1700 172,200 -0.00(-1.73%)
Nov 05, 2024 0.1782 0.1785 0.1730 0.1730 149,500 +0.00(+0.00%)
Nov 04, 2024 0.1720 0.1866 0.1650 0.1730 784,936 -0.01(-2.86%)
Nov 01, 2024 0.1620 0.1781 0.1575 0.1781 754,649 +0.02(+11.80%)
Oct 31, 2024 0.1615 0.1650 0.1550 0.1593 228,900 -0.00(-0.44%)
Oct 30, 2024 0.1500 0.1650 0.1500 0.1600 406,628 +0.01(+5.26%)
Oct 29, 2024 0.1547 0.1547 0.1475 0.1520 119,047 -0.00(-1.55%)
Oct 28, 2024 0.1541 0.1600 0.1408 0.1544 753,600 -0.01(-3.80%)
Oct 25, 2024 0.1573 0.1638 0.1520 0.1605 242,401 +0.01(+7.00%)
Oct 24, 2024 0.1603 0.1638 0.1470 0.1500 255,600 +0.00(+0.00%)
Oct 23, 2024 0.1750 0.1750 0.1345 0.1500 3,187,648 -0.05(-25.00%)
Oct 22, 2024 0.2135 0.2200 0.1880 0.2000 389,384 -0.01(-4.76%)
Oct 21, 2024 0.2140 0.2200 0.2094 0.2100 1,079,666 +0.00(+0.82%)
Oct 18, 2024 0.1794 0.2150 0.1687 0.2083 1,283,224 +0.04(+22.31%)
Oct 17, 2024 0.1731 0.1938 0.1687 0.1703 106,130 -0.00(-1.62%)
Oct 16, 2024 0.1707 0.1799 0.1700 0.1731 95,115 +0.00(+2.24%)
Oct 15, 2024 0.1785 0.1826 0.1600 0.1693 154,163 -0.01(-6.10%)
Oct 14, 2024 0.1751 0.1803 0.1750 0.1803 99,407 +0.00(+0.00%)
Oct 11, 2024 0.1924 0.1950 0.1784 0.1803 148,656 -0.00(-2.54%)
Oct 10, 2024 0.1756 0.1890 0.1756 0.1850 53,886 +0.00(+2.21%)
Oct 09, 2024 0.1750 0.1900 0.1750 0.1810 62,440 -0.00(-2.37%)
Oct 08, 2024 0.1998 0.1998 0.1840 0.1854 125,269 -0.01(-3.94%)
Oct 07, 2024 0.1901 0.1974 0.1875 0.1930 140,496 -0.00(-1.23%)
Oct 04, 2024 0.1925 0.1997 0.1900 0.1954 166,590 +0.00(+1.30%)
Oct 03, 2024 0.1877 0.2000 0.1800 0.1929 82,940 +0.00(+2.17%)
Oct 02, 2024 0.1875 0.1999 0.1875 0.1888 74,385 -0.01(-5.13%)
Oct 01, 2024 0.2098 0.2098 0.1830 0.1990 92,438 -0.01(-5.15%)
Sep 30, 2024 0.1953 0.2099 0.1802 0.2098 24,572 +0.01(+4.43%)
Sep 27, 2024 0.2000 0.2009 0.1880 0.2009 124,376 +0.00(+0.45%)
Sep 26, 2024 0.1965 0.2000 0.1800 0.2000 84,347 +0.01(+5.26%)
Sep 25, 2024 0.1750 0.2097 0.1750 0.1900 176,333 -0.00(-0.42%)
Sep 24, 2024 0.1851 0.2063 0.1802 0.1908 221,363 -0.00(-0.63%)
Sep 23, 2024 0.1775 0.2183 0.1750 0.1920 81,773 +0.01(+6.67%)
Sep 20, 2024 0.1950 0.1983 0.1701 0.1800 148,517 -0.01(-5.26%)
Sep 19, 2024 0.1950 0.1958 0.1771 0.1900 114,843 -0.00(-2.16%)
Sep 18, 2024 0.1950 0.2077 0.1875 0.1942 149,950 +0.00(+2.21%)
Sep 17, 2024 0.2000 0.2000 0.1800 0.1900 113,854 +0.00(+0.00%)
Sep 16, 2024 0.2020 0.2100 0.1800 0.1900 91,540 -0.02(-9.52%)
Sep 13, 2024 0.2075 0.2174 0.2000 0.2100 115,954 +0.00(+0.00%)
Sep 12, 2024 0.2300 0.2320 0.1996 0.2100 216,156 -0.02(-6.67%)
Sep 11, 2024 0.2350 0.2408 0.2170 0.2250 288,475 -0.00(-1.79%)
Sep 10, 2024 0.1950 0.2340 0.1950 0.2291 359,293 +0.03(+15.53%)
Sep 09, 2024 0.1950 0.2300 0.1950 0.1983 262,203 +0.01(+3.01%)
Sep 06, 2024 0.1820 0.2000 0.1711 0.1925 163,321 -0.02(-8.33%)
Sep 05, 2024 0.1620 0.2100 0.1620 0.2100 101,087 +0.05(+30.43%)
Sep 04, 2024 0.1500 0.1694 0.1480 0.1610 184,468 +0.01(+3.40%)
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.