Canada markets closed

PharmaTher Holdings Ltd. (PHRRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1499+0.0199 (+15.31%)
At close: 03:59PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.12770.14990.11590.14990.1499250,170
Feb 02, 20230.11300.14300.11100.13000.1300680,900
Feb 01, 20230.09400.10500.08900.10500.1050282,700
Jan 31, 20230.09800.10000.09000.09700.097058,000
Jan 30, 20230.09000.10000.09000.10000.1000261,900
Jan 27, 20230.10000.10000.09100.09700.097073,600
Jan 26, 20230.10000.10000.09100.09500.095061,400
Jan 25, 20230.09700.10000.09600.10000.100021,100
Jan 24, 20230.10000.10000.09400.10000.100062,400
Jan 23, 20230.10000.10100.09100.10100.1010119,700
Jan 20, 20230.09200.10000.08900.09500.095067,600
Jan 19, 20230.09100.10000.09100.09400.094092,500
Jan 18, 20230.09000.09000.08200.08500.085045,200
Jan 17, 20230.08900.08900.07600.08800.088044,900
Jan 13, 20230.09300.09300.08800.09300.0930107,100
Jan 12, 20230.08500.09200.08400.09000.0900159,300
Jan 11, 20230.07900.09000.07200.08000.0800413,400
Jan 10, 20230.07600.07900.06900.07700.0770351,200
Jan 09, 20230.06000.06200.04900.06200.0620244,000
Jan 06, 20230.05300.05700.05000.05700.0570133,300
Jan 05, 20230.04800.05300.04800.05300.053057,300
Jan 04, 20230.05100.05300.05000.05100.051017,700
Jan 03, 20230.04000.05400.04000.05000.0500117,100
Dec 30, 20220.04400.04800.04400.04600.0460161,900
Dec 29, 20220.04400.04600.03700.04600.0460232,100
Dec 28, 20220.04200.05100.03700.04300.0430762,100
Dec 27, 20220.04700.05400.04200.04200.0420331,300
Dec 23, 20220.04500.05000.04500.05000.0500284,100
Dec 22, 20220.04600.05200.04600.05100.051052,500
Dec 21, 20220.05100.05400.04500.05000.0500203,400
Dec 20, 20220.05000.05400.04800.05400.054082,500
Dec 19, 20220.04600.05400.04600.05200.052045,900
Dec 16, 20220.05400.05800.05100.05400.0540121,800
Dec 15, 20220.05100.06300.05100.05200.0520150,200
Dec 14, 20220.03800.04900.03800.04800.0480262,500
Dec 13, 20220.04400.05200.04000.05200.0520329,700
Dec 12, 20220.05100.05300.05000.05100.051041,600
Dec 09, 20220.05600.05600.05100.05300.053093,600
Dec 08, 20220.04800.06000.03900.05200.0520765,100
Dec 07, 20220.05000.06400.05000.05600.056058,800
Dec 06, 20220.05000.06900.05000.06000.060095,600
Dec 05, 20220.06200.06200.05700.05700.057087,200
Dec 02, 20220.06300.06300.06300.06300.063027,700
Dec 01, 20220.07000.07200.06200.06300.0630265,200
Nov 30, 20220.06900.07000.06800.06800.068076,800
Nov 29, 20220.07300.07400.06500.07100.0710144,700
Nov 28, 20220.06800.07200.06800.07200.07203,800
Nov 25, 20220.07000.07000.07000.07000.0700100
Nov 23, 20220.07100.07500.07000.07000.070072,000
Nov 22, 20220.07500.07500.06800.07000.070017,700
Nov 21, 20220.07200.07500.07000.07000.070028,400
Nov 18, 20220.07900.07900.06800.07500.075027,700
Nov 17, 20220.06000.07300.06000.07300.073023,300
Nov 16, 20220.07000.08000.06700.07900.0790100,700
Nov 15, 20220.07600.08000.07600.08000.080074,000
Nov 14, 20220.07000.08000.07000.07900.079051,300
Nov 11, 20220.07000.08000.07000.07000.070076,800
Nov 10, 20220.07300.07700.07000.07600.076047,000
Nov 09, 20220.07500.08000.07500.08000.0800196,700
Nov 08, 20220.08000.08000.07400.07400.074076,300
Nov 07, 20220.07000.08000.07000.08000.080087,300
Nov 04, 20220.07600.08000.07300.08000.080058,900
Nov 03, 20220.08000.08100.07700.07700.0770104,700
Nov 02, 20220.07900.08500.07900.08100.081022,900
Nov 01, 20220.08000.08500.08000.08200.0820152,200
Oct 31, 20220.08300.08400.08000.08300.083095,400
Oct 28, 20220.08700.09000.08500.08500.0850112,900
Oct 27, 20220.08300.08700.08300.08600.086054,000
Oct 26, 20220.08400.08900.08300.08900.089084,900
Oct 25, 20220.08400.09000.08400.09000.09007,800
Oct 24, 20220.08800.09000.08400.09000.09003,300
Oct 21, 20220.08400.08800.08400.08800.088015,000
Oct 20, 20220.08800.09200.08400.08400.084061,800
Oct 19, 20220.08800.09200.08500.08600.0860167,000
Oct 18, 20220.08800.09200.08700.08900.089017,600
Oct 17, 20220.09400.09400.08000.09100.091042,800
Oct 14, 20220.08700.09500.08100.09400.0940131,900
Oct 13, 20220.09300.09300.08700.08700.087070,400
Oct 12, 20220.09500.09500.09200.09200.092039,000
Oct 11, 20220.09000.09400.09000.09200.092025,800
Oct 10, 20220.09000.09500.09000.09500.09506,300
Oct 07, 20220.08500.09500.08000.09400.0940366,700
Oct 06, 20220.09000.09500.08500.09500.0950142,700
Oct 05, 20220.08000.09000.08000.08300.083097,600
Oct 04, 20220.08500.09800.08300.08900.089082,000
Oct 03, 20220.09000.09800.08200.09500.095019,600
Sept 30, 20220.08900.09000.08900.08900.089022,600
Sept 29, 20220.08800.09900.08600.09100.091064,500
Sept 28, 20220.09900.10000.08200.08200.0820169,900
Sept 27, 20220.07900.09000.07600.09000.0900604,100
Sept 26, 20220.09000.09000.08000.08800.088023,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...