Canada markets open in 58 minutes

PharmaTher Holdings Ltd. (PHRRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2400+0.0010 (+0.42%)
At close: 03:43PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.25700.26200.23300.24000.2400278,900
Mar 26, 20240.23800.24000.22400.23900.2390209,900
Mar 25, 20240.25700.25700.21300.23800.2380422,800
Mar 22, 20240.25200.25700.22400.25000.2500153,500
Mar 21, 20240.27600.28100.22000.24700.2470582,100
Mar 20, 20240.31500.31500.25000.26600.2660586,800
Mar 19, 20240.26500.32000.25400.31500.31503,225,900
Mar 18, 20240.21700.27000.21700.26500.26502,252,100
Mar 15, 20240.25600.25600.20000.23900.23902,083,000
Mar 14, 20240.21400.25500.20700.24600.24601,980,600
Mar 13, 20240.19000.24000.18000.22500.22502,673,500
Mar 12, 20240.17500.20000.16400.19300.19301,986,300
Mar 11, 20240.15900.19000.15900.17500.17501,608,800
Mar 08, 20240.16200.17500.14500.16500.16501,845,800
Mar 07, 20240.20000.20000.15400.17000.17002,539,600
Mar 06, 20240.15700.18200.15000.15900.1590949,200
Mar 05, 20240.14300.16000.12300.15500.15501,639,300
Mar 04, 20240.15500.15500.14300.15000.1500156,500
Mar 01, 20240.17200.17200.15000.15500.1550118,700
Feb 29, 20240.15000.17000.14900.17000.1700520,700
Feb 28, 20240.17000.17900.14200.15300.15301,105,200
Feb 27, 20240.14800.18000.14800.17000.1700815,700
Feb 26, 20240.14800.18000.13300.15800.1580979,400
Feb 23, 20240.15100.15100.13400.14700.1470449,200
Feb 22, 20240.14200.15800.13300.14300.1430306,800
Feb 21, 20240.15800.16000.14000.15000.150047,800
Feb 20, 20240.15900.16800.15000.15200.1520106,100
Feb 16, 20240.15000.17100.13500.15700.1570163,600
Feb 15, 20240.14500.16000.13500.14400.144094,900
Feb 14, 20240.17600.17600.14100.14700.1470206,200
Feb 13, 20240.13200.16800.13200.16000.1600226,600
Feb 12, 20240.18000.18300.12700.13400.13401,513,300
Feb 09, 20240.20000.20000.18000.18900.189023,400
Feb 08, 20240.19500.20000.18000.19000.1900160,900
Feb 07, 20240.18900.19600.17700.19600.196060,500
Feb 06, 20240.20000.20000.18000.18100.181056,000
Feb 05, 20240.18900.19200.18300.18300.183030,100
Feb 02, 20240.19000.19600.17600.19300.1930325,500
Feb 01, 20240.18800.19000.18500.18900.1890195,600
Jan 31, 20240.18400.19900.18200.19000.1900151,700
Jan 30, 20240.18000.18800.18000.18000.180054,000
Jan 29, 20240.18500.20000.18000.18000.1800120,500
Jan 26, 20240.20800.20800.18300.20000.2000131,600
Jan 25, 20240.20000.20000.19600.19600.196092,400
Jan 24, 20240.19200.19300.18000.19000.190082,200
Jan 23, 20240.19500.19500.18900.18900.189096,600
Jan 22, 20240.19000.20000.18000.19300.1930209,600
Jan 19, 20240.17000.18500.17000.18500.185027,500
Jan 18, 20240.18000.20000.18000.18100.181084,600
Jan 17, 20240.19100.19100.18100.18600.186072,800
Jan 16, 20240.20000.20000.17000.19600.1960206,900
Jan 12, 20240.20000.20000.19600.20000.200067,500
Jan 11, 20240.21400.21400.18900.20000.2000146,200
Jan 10, 20240.18300.20000.17900.19000.1900263,900
Jan 09, 20240.18000.19600.15500.17000.1700352,400
Jan 08, 20240.20000.20600.19200.19600.1960179,200
Jan 05, 20240.23300.23500.19500.21000.2100441,400
Jan 04, 20240.25000.25000.22800.22900.2290166,200
Jan 03, 20240.25000.25300.22400.23400.2340232,100
Jan 02, 20240.23000.25900.23000.24700.2470394,400
Dec 29, 20230.24300.24300.22500.24000.2400272,900
Dec 28, 20230.23900.24400.22100.24000.2400566,400
Dec 27, 20230.20000.23000.20000.23000.2300284,700
Dec 26, 20230.23000.23200.20000.20900.2090340,000
Dec 22, 20230.19200.23300.19200.21400.21401,042,400
Dec 21, 20230.18900.21000.18900.21000.2100736,500
Dec 20, 20230.17400.19500.17300.19000.1900572,100
Dec 19, 20230.18000.18000.16700.17300.1730122,300
Dec 18, 20230.15500.19000.14900.16200.1620680,000
Dec 15, 20230.14800.15500.14500.15500.1550184,400
Dec 14, 20230.14300.15000.13700.14400.1440218,100
Dec 13, 20230.13700.14200.13200.13600.136090,900
Dec 12, 20230.14300.15000.13200.13200.1320155,000
Dec 11, 20230.14800.14800.14000.14200.1420163,600
Dec 08, 20230.15000.15000.14000.15000.1500272,400
Dec 07, 20230.12700.14500.12700.14500.1450325,500
Dec 06, 20230.12600.12700.12400.12700.127094,200
Dec 05, 20230.12800.12800.11800.12600.1260190,400
Dec 04, 20230.14000.14000.11800.12500.1250278,800
Dec 01, 20230.11300.14000.10800.12100.1210242,000
Nov 30, 20230.10800.11500.10500.11200.112072,200
Nov 29, 20230.10300.11000.10100.11000.1100140,700
Nov 28, 20230.12000.12300.10000.11000.1100125,600
Nov 27, 20230.12000.12000.11200.11500.1150207,600
Nov 24, 20230.10000.12000.10000.12000.1200250,400
Nov 22, 20230.10300.12000.10000.10000.1000192,900
Nov 21, 20230.09200.10300.09200.10300.103099,400
Nov 20, 20230.08500.09800.08500.09500.0950115,600
Nov 17, 20230.08500.09500.08500.08700.087052,300
Nov 16, 20230.09200.09300.09200.09300.0930300
Nov 15, 20230.09500.09900.09100.09900.099088,700
Nov 14, 20230.10200.10200.10000.10000.100012,500
Nov 13, 20230.10600.10600.09600.10000.1000269,400
Nov 10, 20230.10700.10800.10500.10500.105041,900
Nov 09, 20230.10900.10900.09000.10800.108059,300
Nov 08, 20230.11000.11000.10400.10900.109095,700
Nov 07, 20230.10500.10600.10100.10600.106014,500
Nov 06, 20230.11400.11400.10200.10200.102014,100
Nov 03, 20230.11600.11800.10000.10000.100079,900
Nov 02, 20230.11000.11800.10000.11000.110033,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...