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

Pharmather Hldgs Ltd (OP:PHRRF)

0.2809 +0.0109 (+4.04%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 29, 2025 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 29, 2025 0.2947 0.2947 0.2625 0.2809 434,285 +0.01(+4.04%)
Aug 28, 2025 0.2890 0.3017 0.2700 0.2700 298,871 -0.02(-6.90%)
Aug 27, 2025 0.2937 0.3098 0.2745 0.2900 255,900 +0.01(+3.83%)
Aug 26, 2025 0.3255 0.3255 0.2745 0.2793 358,507 -0.01(-3.02%)
Aug 25, 2025 0.2702 0.3200 0.2700 0.2880 352,118 -0.00(-0.83%)
Aug 22, 2025 0.2800 0.3156 0.2800 0.2904 329,411 +0.00(+0.83%)
Aug 21, 2025 0.2701 0.2913 0.2650 0.2880 152,073 +0.00(+1.41%)
Aug 20, 2025 0.2663 0.2840 0.2625 0.2840 314,144 +0.02(+6.37%)
Aug 19, 2025 0.2700 0.2795 0.2550 0.2670 628,822 -0.01(-4.30%)
Aug 18, 2025 0.3336 0.3336 0.2700 0.2790 620,802 -0.03(-10.58%)
Aug 15, 2025 0.3500 0.3500 0.2850 0.3120 748,649 -0.02(-5.45%)
Aug 14, 2025 0.2767 0.3940 0.2700 0.3300 1,649,672 +0.05(+19.31%)
Aug 13, 2025 0.3100 0.3100 0.2281 0.2766 2,300,262 -0.00(-1.21%)
Aug 12, 2025 0.3800 0.4300 0.2738 0.2800 3,014,255 -0.11(-28.21%)
Aug 11, 2025 0.4500 0.5500 0.3700 0.3900 3,910,388 +0.03(+8.33%)
Aug 08, 2025 0.4012 0.4100 0.3340 0.3600 952,002 -0.03(-7.69%)
Aug 07, 2025 0.4000 0.4100 0.3250 0.3900 2,510,557 -0.00(-1.17%)
Aug 06, 2025 0.4175 0.4300 0.3730 0.3946 1,119,830 -0.02(-4.50%)
Aug 05, 2025 0.4100 0.4298 0.3830 0.4132 1,272,023 +0.01(+2.28%)
Aug 04, 2025 0.3875 0.4320 0.3710 0.4040 1,228,155 +0.02(+4.94%)
Aug 01, 2025 0.3900 0.3900 0.3629 0.3850 877,212 +0.01(+2.18%)
Jul 31, 2025 0.3793 0.4000 0.2788 0.3768 1,201,958 +0.01(+1.84%)
Jul 30, 2025 0.3300 0.3850 0.3300 0.3700 825,782 +0.03(+7.25%)
Jul 29, 2025 0.3440 0.3480 0.3350 0.3450 249,870 +0.00(+1.47%)
Jul 28, 2025 0.3365 0.3518 0.3210 0.3400 406,062 +0.01(+1.49%)
Jul 25, 2025 0.3391 0.3391 0.3210 0.3350 365,735 +0.00(+1.36%)
Jul 24, 2025 0.3411 0.3503 0.3302 0.3305 364,991 -0.01(-3.95%)
Jul 23, 2025 0.3400 0.3500 0.3241 0.3441 316,695 +0.00(+0.70%)
Jul 22, 2025 0.3474 0.3559 0.3300 0.3417 308,453 -0.00(-0.47%)
Jul 21, 2025 0.3400 0.3600 0.3356 0.3433 374,831 +0.01(+4.03%)
Jul 18, 2025 0.3517 0.3517 0.3272 0.3300 445,091 -0.01(-3.28%)
Jul 17, 2025 0.3401 0.3517 0.3340 0.3412 184,873 +0.01(+1.73%)
Jul 16, 2025 0.3300 0.3476 0.3273 0.3354 205,541 -0.02(-4.47%)
Jul 15, 2025 0.3200 0.3642 0.3200 0.3511 314,794 -0.01(-2.47%)
Jul 14, 2025 0.3163 0.4200 0.3163 0.3600 382,569 +0.02(+5.88%)
Jul 11, 2025 0.3333 0.3400 0.3208 0.3400 101,467 +0.01(+4.29%)
Jul 10, 2025 0.3300 0.3400 0.3260 0.3260 147,681 +0.00(+0.15%)
Jul 09, 2025 0.3247 0.3400 0.3247 0.3255 89,011 +0.00(+0.71%)
Jul 08, 2025 0.3300 0.3400 0.3199 0.3232 51,775 +0.00(+0.47%)
Jul 07, 2025 0.3300 0.3413 0.3115 0.3217 138,874 -0.01(-2.43%)
Jul 03, 2025 0.3500 0.3500 0.3150 0.3297 229,807 -0.01(-3.03%)
Jul 02, 2025 0.3200 0.3500 0.2800 0.3400 696,526 +0.02(+6.25%)
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 following
Privacy Policy and Terms Of Service.