Canada markets open in 5 hours 37 minutes

PharmaTher Holdings Ltd. (PHRRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2200-0.0181 (-7.60%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 04, 20220.31500.31500.28000.29200.2920264,100
Jan. 03, 20220.29000.32500.27700.31000.3100245,800
Dec. 31, 20210.28000.30000.25500.28100.2810509,700
Dec. 30, 20210.28100.29000.26800.29000.2900656,400
Dec. 29, 20210.28000.29300.27400.27800.2780416,100
Dec. 28, 20210.30500.30500.27000.27000.2700384,300
Dec. 27, 20210.29000.33000.25200.32400.3240568,800
Dec. 23, 20210.24500.30000.24500.29300.29301,031,900
Dec. 22, 20210.23000.25100.21600.24500.2450315,800
Dec. 21, 20210.21800.23300.21100.23200.2320347,600
Dec. 20, 20210.21500.23500.21100.22000.2200504,800
Dec. 17, 20210.22500.25100.22000.24700.2470366,500
Dec. 16, 20210.23500.23500.22500.23000.2300283,900
Dec. 15, 20210.25500.25500.22500.24600.2460461,500
Dec. 14, 20210.25000.26100.24100.24500.2450253,500
Dec. 13, 20210.30600.30600.24900.25000.25001,070,600
Dec. 10, 20210.31200.31800.30500.31600.316029,500
Dec. 09, 20210.32400.33000.30600.30800.3080263,300
Dec. 08, 20210.28500.33000.28500.30800.3080414,000
Dec. 07, 20210.27800.29300.27000.28500.2850267,500
Dec. 06, 20210.26300.30400.23900.28000.2800335,000
Dec. 03, 20210.26000.32200.22600.25400.2540999,800
Dec. 02, 20210.26800.29000.26600.27000.2700270,500
Dec. 01, 20210.27400.30800.26100.28300.2830513,900
Nov. 30, 20210.30500.32500.26100.29500.2950592,400
Nov. 29, 20210.33000.33500.30900.31800.3180339,200
Nov. 26, 20210.33300.33600.29300.32200.3220619,600
Nov. 24, 20210.34900.37400.34300.35400.3540368,900
Nov. 23, 20210.29300.36400.28900.34900.3490969,200
Nov. 22, 20210.26900.29700.26500.29300.2930444,800
Nov. 19, 20210.23300.29300.23300.24900.2490516,600
Nov. 18, 20210.28200.31400.25000.25900.25901,963,300
Nov. 17, 20210.31700.34200.27000.28900.28901,332,300
Nov. 16, 20210.35500.35700.32200.34300.3430491,400
Nov. 15, 20210.38000.38000.35100.36500.3650155,100
Nov. 12, 20210.39000.39300.34500.37900.3790312,600
Nov. 11, 20210.39000.42000.37200.38800.3880448,500
Nov. 10, 20210.36700.37900.36000.37700.3770235,900
Nov. 09, 20210.42000.42000.36900.38000.3800504,000
Nov. 08, 20210.38200.43700.36200.40100.4010482,800
Nov. 05, 20210.39000.39700.37800.38100.3810122,800
Nov. 04, 20210.36100.39400.35200.39400.3940577,400
Nov. 03, 20210.36100.37100.34600.35500.3550380,000
Nov. 02, 20210.38000.38400.35100.37200.3720308,200
Nov. 01, 20210.34000.39000.33000.38500.3850679,800
Oct. 29, 20210.37200.37500.31500.34800.34801,475,000
Oct. 28, 20210.38400.39800.35800.36100.3610980,200
Oct. 27, 20210.43700.44000.36400.38000.38003,299,700
Oct. 26, 20210.40500.45600.40500.43500.4350388,500
Oct. 25, 20210.46500.46500.42700.45000.4500524,600
Oct. 22, 20210.49000.49000.45000.46400.4640962,300
Oct. 21, 20210.47800.49400.47000.48600.4860247,300
Oct. 20, 20210.50300.50300.47100.47800.4780370,500
Oct. 19, 20210.50000.53600.47700.48000.4800298,300
Oct. 18, 20210.52000.52700.47000.48000.4800885,300
Oct. 15, 20210.54800.54800.50000.52000.5200450,700
Oct. 14, 20210.56400.57000.51000.52000.52001,102,400
Oct. 13, 20210.59100.59100.52000.57000.57002,208,700
Oct. 12, 20210.49900.51400.48500.50000.5000523,300
Oct. 11, 20210.48000.52000.48000.49800.4980395,800
Oct. 08, 20210.50000.50700.48700.50000.5000306,100
Oct. 07, 20210.49000.53000.48000.50000.50001,099,500
Oct. 06, 20210.47100.50300.47100.48700.4870318,700
Oct. 05, 20210.49600.50700.48000.49000.4900233,100
Oct. 04, 20210.53900.54000.48100.48500.4850634,600
Oct. 01, 20210.53600.53600.50000.52000.52001,169,800
Sep. 30, 20210.45800.50000.45800.50000.50001,317,800
Sep. 29, 20210.47500.49000.44700.46300.46301,801,700
Sep. 28, 20210.48000.50000.44100.47800.47802,760,200
Sep. 27, 20210.45000.50600.45000.47600.47604,778,200
Sep. 24, 20210.53900.60900.45800.47900.47908,582,800
Sep. 23, 20210.64000.65000.62300.62300.6230706,300
Sep. 22, 20210.63900.66000.60600.63300.6330820,300
Sep. 21, 20210.60700.67600.60700.64400.64401,186,900
Sep. 20, 20210.65100.65100.61000.62200.6220452,100
Sep. 17, 20210.66100.67400.64000.65000.6500493,000
Sep. 16, 20210.66000.67400.65000.66000.6600210,100
Sep. 15, 20210.70200.73000.66400.67000.6700422,300
Sep. 14, 20210.67100.73500.66000.68200.6820674,400
Sep. 13, 20210.70900.73000.65900.67500.6750731,800
Sep. 10, 20210.75700.75700.69000.71500.7150353,000
Sep. 09, 20210.74600.74600.72400.72800.728080,000
Sep. 08, 20210.71300.77900.70000.73600.7360504,800
Sep. 07, 20210.79500.80000.75000.75300.7530174,700
Sep. 03, 20210.79500.79800.76000.78000.780095,400
Sep. 02, 20210.79000.82200.78000.79200.7920180,800
Sep. 01, 20210.80500.82000.78000.79200.7920184,000
Aug. 31, 20210.77300.83200.74000.79300.7930553,000
Aug. 30, 20210.71500.77900.70000.77000.7700306,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...