Canada markets closed

PharmaTher Holdings Ltd. (PHRRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1100-0.0086 (-7.25%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.11900.11900.11000.11000.110077,900
May 26, 20220.11400.11900.11200.11900.119022,700
May 25, 20220.11100.11400.10800.11000.110026,000
May 24, 20220.09600.11100.09600.11100.111046,200
May 23, 20220.10300.10300.10000.10000.100070,400
May 20, 20220.10100.10600.10100.10300.103023,000
May 19, 20220.10500.11100.10100.10300.103060,800
May 18, 20220.10600.11100.10000.10300.1030438,800
May 17, 20220.11500.11800.10800.11300.113037,900
May 16, 20220.11500.11600.10800.11500.115044,700
May 13, 20220.10800.11700.10800.11000.110065,400
May 12, 20220.11300.11700.10800.11300.1130175,600
May 11, 20220.11300.12500.11300.11500.1150154,900
May 10, 20220.10600.12500.10600.12500.125036,700
May 09, 20220.12400.12400.11500.12000.1200378,900
May 06, 20220.13400.13400.12000.13000.130086,100
May 05, 20220.12900.14000.11900.13100.1310238,700
May 04, 20220.11500.12000.11200.12000.1200106,800
May 03, 20220.11000.13100.11000.12000.1200107,800
May 02, 20220.11500.12500.11000.11900.1190163,300
Apr 29, 20220.13000.13000.12000.13000.1300111,600
Apr 28, 20220.10300.14800.10300.13300.1330236,300
Apr 27, 20220.15300.16700.14400.14800.1480262,400
Apr 26, 20220.15000.16200.13100.15100.1510903,700
Apr 25, 20220.11200.13200.11000.12700.1270140,700
Apr 22, 20220.11700.11800.11400.11800.118079,900
Apr 21, 20220.10000.12000.10000.11700.1170244,400
Apr 20, 20220.10500.12000.10500.11000.1100163,700
Apr 19, 20220.10400.11900.10200.10900.1090358,400
Apr 18, 20220.10000.11000.10000.10200.1020245,200
Apr 14, 20220.09800.10500.09800.10500.1050174,200
Apr 13, 20220.08900.10400.08900.10000.1000140,900
Apr 12, 20220.09500.10000.09000.09800.0980296,000
Apr 11, 20220.08600.10000.08500.09800.0980168,600
Apr 08, 20220.08700.10000.08300.09700.0970375,600
Apr 07, 20220.09000.09400.08300.08300.0830503,000
Apr 06, 20220.10300.10600.09200.09400.0940748,900
Apr 05, 20220.12000.13000.10400.10800.10801,067,700
Apr 04, 20220.11900.13300.11300.12300.12301,106,000
Apr 01, 20220.11200.11700.10800.11700.117093,400
Mar 31, 20220.11100.12400.10300.10800.10801,507,800
Mar 30, 20220.10800.11600.10800.10800.1080332,000
Mar 29, 20220.11000.11000.09300.10900.10902,534,100
Mar 28, 20220.13300.13300.10300.11600.11601,637,100
Mar 25, 20220.13000.14000.12000.13300.1330825,500
Mar 24, 20220.14900.14900.12100.12800.12801,323,700
Mar 23, 20220.21000.21800.12600.12600.12604,698,900
Mar 22, 20220.19500.20000.19000.20000.200088,500
Mar 21, 20220.21800.21800.18500.18900.1890118,000
Mar 18, 20220.18400.20900.18400.19300.1930366,400
Mar 17, 20220.18300.19000.18000.18600.1860211,100
Mar 16, 20220.17700.18500.17600.18500.1850201,400
Mar 15, 20220.17000.17600.14100.17600.1760349,500
Mar 14, 20220.19000.19000.16900.17000.1700299,200
Mar 11, 20220.17800.19000.17800.18100.1810177,600
Mar 10, 20220.18400.19000.17700.18900.1890133,300
Mar 09, 20220.18700.19000.17700.18200.1820249,000
Mar 08, 20220.18500.18900.17700.18000.1800325,700
Mar 07, 20220.20000.20000.18500.19000.1900114,200
Mar 04, 20220.20000.20000.18500.19000.190089,300
Mar 03, 20220.18600.19900.18100.19400.1940188,300
Mar 02, 20220.19400.19600.18500.18600.1860146,000
Mar 01, 20220.19700.20500.18900.19000.1900117,300
Feb 28, 20220.21000.21000.19000.19000.190028,300
Feb 25, 20220.19000.20800.18600.20800.208066,900
Feb 24, 20220.18400.21000.18300.20200.2020298,600
Feb 23, 20220.20700.21600.19600.20200.2020167,100
Feb 22, 20220.17700.21200.17700.21200.2120111,200
Feb 18, 20220.20900.21000.19600.20000.200096,800
Feb 17, 20220.24000.24000.18000.20900.2090603,700
Feb 16, 20220.20000.20100.18000.19000.1900684,200
Feb 15, 20220.17100.20800.17100.19800.1980606,300
Feb 14, 20220.19500.20100.18500.19600.1960355,400
Feb 11, 20220.22500.22500.20000.20900.2090170,700
Feb 10, 20220.23900.24200.22000.22500.2250148,400
Feb 09, 20220.19900.27500.19000.24000.24001,250,900
Feb 08, 20220.20000.20000.19000.19000.190084,500
Feb 07, 20220.19300.20600.18700.20500.2050295,200
Feb 04, 20220.20000.20000.18000.19700.1970537,800
Feb 03, 20220.20500.21100.18900.19000.1900592,700
Feb 02, 20220.24400.24500.19900.21500.2150594,700
Feb 01, 20220.24300.24300.21000.22800.2280262,400
Jan 31, 20220.21900.22900.20600.22400.2240561,300
Jan 28, 20220.17100.21700.17100.21600.2160925,700
Jan 27, 20220.23800.23800.21100.22000.2200268,400
Jan 26, 20220.25100.25100.22100.23300.2330229,900
Jan 25, 20220.23600.23600.18700.22800.2280595,900
Jan 24, 20220.20000.21500.18000.21400.2140789,600
Jan 21, 20220.20800.21300.19100.20800.2080731,500
Jan 20, 20220.23800.24200.21100.22000.2200434,600
Jan 19, 20220.25000.25400.23500.23800.2380143,500
Jan 18, 20220.27000.33300.24000.24500.2450214,500
Jan 14, 20220.27500.27500.25800.27000.2700247,400
Jan 13, 20220.28300.28700.27100.27500.2750199,800
Jan 12, 20220.30800.30800.27500.27500.2750264,500
Jan 11, 20220.28600.30500.28500.29500.295079,200
Jan 10, 20220.29600.30100.28200.29000.2900126,300
Jan 07, 20220.30000.31800.28400.30900.3090502,500
Jan 06, 20220.27000.29900.26500.29900.2990239,300
Jan 05, 20220.29200.30100.27000.27400.2740261,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...