Canada markets closed

PharmaTher Holdings Ltd. (PHRRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0848+0.0018 (+2.17%)
At close: 03:26PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.08100.08600.08100.08500.085029,800
Sept 22, 20220.11000.11000.08100.08300.0830111,200
Sept 21, 20220.09000.09000.08100.08800.0880118,100
Sept 20, 20220.09900.09900.08800.08800.0880123,600
Sept 19, 20220.10400.10400.09500.10000.100026,800
Sept 16, 20220.11500.11500.10100.10300.103091,400
Sept 15, 20220.09700.10000.09500.10000.1000156,900
Sept 14, 20220.10000.10000.09000.09500.0950308,200
Sept 13, 20220.09700.10100.09300.09900.0990102,700
Sept 12, 20220.10200.10500.09800.09900.099078,400
Sept 09, 20220.08900.10000.08800.10000.1000142,700
Sept 08, 20220.08000.09300.08000.08700.0870525,400
Sept 07, 20220.09600.09700.09000.09400.0940258,800
Sept 06, 20220.10400.10800.10400.10600.106024,400
Sept 02, 20220.10300.10500.09200.10500.105093,000
Sept 01, 20220.10900.10900.09800.10200.1020152,400
Aug 31, 20220.10800.11200.10500.11100.1110113,100
Aug 30, 20220.11300.11400.10500.10800.108083,900
Aug 29, 20220.11000.11000.10300.10500.1050327,400
Aug 26, 20220.11000.11000.10700.11000.110012,700
Aug 25, 20220.11100.11400.10800.11000.110096,000
Aug 24, 20220.10800.10800.10000.10800.108089,800
Aug 23, 20220.11200.12000.10000.10400.1040395,700
Aug 22, 20220.11300.12500.11100.11300.1130138,000
Aug 19, 20220.11100.12300.10500.12200.122051,500
Aug 18, 20220.09800.13000.09800.11600.1160785,200
Aug 17, 20220.10100.10200.09800.09900.099050,100
Aug 16, 20220.09600.10300.09600.10300.103029,500
Aug 15, 20220.10600.10700.09600.09600.0960347,800
Aug 12, 20220.10600.10700.10400.10400.104051,600
Aug 11, 20220.10600.10900.10600.10700.107037,100
Aug 10, 20220.10200.11300.10200.10600.1060181,500
Aug 09, 20220.10700.11100.10100.10300.1030158,500
Aug 08, 20220.11000.11000.10000.10000.1000127,500
Aug 05, 20220.10100.10800.10100.10800.108059,300
Aug 04, 20220.09700.10300.09700.10300.1030266,200
Aug 03, 20220.10300.10600.10000.10100.101085,000
Aug 02, 20220.10100.10100.09300.10000.1000117,100
Aug 01, 20220.08800.10400.08800.10200.102088,000
Jul 29, 20220.10200.10300.09300.10300.103033,300
Jul 28, 20220.09600.09700.09600.09700.09702,600
Jul 27, 20220.10200.10200.09200.09200.092081,200
Jul 26, 20220.10000.10200.09000.10200.1020547,700
Jul 25, 20220.10500.11200.09400.10300.1030243,200
Jul 22, 20220.11300.11600.11000.11000.110049,500
Jul 21, 20220.12500.12500.10400.11000.1100256,000
Jul 20, 20220.10600.12000.10600.12000.1200274,200
Jul 19, 20220.10800.11400.10500.10600.106054,000
Jul 18, 20220.10500.10800.10100.10800.108069,000
Jul 15, 20220.10300.10500.10000.10500.105036,200
Jul 14, 20220.10000.10100.09700.10000.100032,600
Jul 13, 20220.10400.10900.10000.10000.100090,900
Jul 12, 20220.10500.10600.10300.10400.104075,800
Jul 11, 20220.09900.11000.09900.10400.104092,700
Jul 08, 20220.10500.10500.10300.10400.104017,000
Jul 07, 20220.10200.10600.10000.10500.1050115,300
Jul 06, 20220.10600.11300.10200.10200.1020195,600
Jul 05, 20220.10000.10900.10000.10700.107037,900
Jul 01, 20220.10000.11000.10000.10500.105022,300
Jun 30, 20220.10200.10500.10000.10000.100046,900
Jun 29, 20220.11000.11000.10000.10400.104068,000
Jun 28, 20220.11300.11300.10400.10600.106027,300
Jun 27, 20220.10900.11300.10900.11300.11301,600
Jun 24, 20220.11300.11600.10600.11600.1160105,800
Jun 23, 20220.14000.14000.11000.11300.1130296,500
Jun 22, 20220.13000.13000.11000.12000.1200261,900
Jun 21, 20220.12000.12400.11700.12000.120037,700
Jun 17, 20220.13000.13000.12000.12300.123037,500
Jun 16, 20220.13300.13300.12300.12400.124095,900
Jun 15, 20220.13500.14300.13100.13800.138093,900
Jun 14, 20220.11700.13800.11500.13000.1300437,700
Jun 13, 20220.12700.12700.12000.12200.122091,400
Jun 10, 20220.13500.13500.13000.13000.1300193,000
Jun 09, 20220.12300.14000.12300.14000.140082,400
Jun 08, 20220.13400.14300.13000.13500.1350105,300
Jun 07, 20220.13200.13200.12700.13000.130056,000
Jun 06, 20220.12500.12500.12000.12500.1250132,100
Jun 03, 20220.11500.12100.11000.12100.1210224,500
Jun 02, 20220.10900.10900.10800.10800.108018,800
Jun 01, 20220.11100.11500.10700.10900.109072,200
May 31, 20220.11800.12000.10800.11900.1190267,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...