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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 20, 2022	0.2380	0.2420	0.2110	0.2200	0.2200	434,600
Jan. 19, 2022	0.2500	0.2540	0.2350	0.2380	0.2380	143,500
Jan. 18, 2022	0.2700	0.3330	0.2400	0.2450	0.2450	214,500
Jan. 14, 2022	0.2750	0.2750	0.2580	0.2700	0.2700	247,400
Jan. 13, 2022	0.2830	0.2870	0.2710	0.2750	0.2750	199,800
Jan. 12, 2022	0.3080	0.3080	0.2750	0.2750	0.2750	264,500
Jan. 11, 2022	0.2860	0.3050	0.2850	0.2950	0.2950	79,200
Jan. 10, 2022	0.2960	0.3010	0.2820	0.2900	0.2900	126,300
Jan. 07, 2022	0.3000	0.3180	0.2840	0.3090	0.3090	502,500
Jan. 06, 2022	0.2700	0.2990	0.2650	0.2990	0.2990	239,300
Jan. 05, 2022	0.2920	0.3010	0.2700	0.2740	0.2740	261,300
Jan. 04, 2022	0.3150	0.3150	0.2800	0.2920	0.2920	264,100
Jan. 03, 2022	0.2900	0.3250	0.2770	0.3100	0.3100	245,800
Dec. 31, 2021	0.2800	0.3000	0.2550	0.2810	0.2810	509,700
Dec. 30, 2021	0.2810	0.2900	0.2680	0.2900	0.2900	656,400
Dec. 29, 2021	0.2800	0.2930	0.2740	0.2780	0.2780	416,100
Dec. 28, 2021	0.3050	0.3050	0.2700	0.2700	0.2700	384,300
Dec. 27, 2021	0.2900	0.3300	0.2520	0.3240	0.3240	568,800
Dec. 23, 2021	0.2450	0.3000	0.2450	0.2930	0.2930	1,031,900
Dec. 22, 2021	0.2300	0.2510	0.2160	0.2450	0.2450	315,800
Dec. 21, 2021	0.2180	0.2330	0.2110	0.2320	0.2320	347,600
Dec. 20, 2021	0.2150	0.2350	0.2110	0.2200	0.2200	504,800
Dec. 17, 2021	0.2250	0.2510	0.2200	0.2470	0.2470	366,500
Dec. 16, 2021	0.2350	0.2350	0.2250	0.2300	0.2300	283,900
Dec. 15, 2021	0.2550	0.2550	0.2250	0.2460	0.2460	461,500
Dec. 14, 2021	0.2500	0.2610	0.2410	0.2450	0.2450	253,500
Dec. 13, 2021	0.3060	0.3060	0.2490	0.2500	0.2500	1,070,600
Dec. 10, 2021	0.3120	0.3180	0.3050	0.3160	0.3160	29,500
Dec. 09, 2021	0.3240	0.3300	0.3060	0.3080	0.3080	263,300
Dec. 08, 2021	0.2850	0.3300	0.2850	0.3080	0.3080	414,000
Dec. 07, 2021	0.2780	0.2930	0.2700	0.2850	0.2850	267,500
Dec. 06, 2021	0.2630	0.3040	0.2390	0.2800	0.2800	335,000
Dec. 03, 2021	0.2600	0.3220	0.2260	0.2540	0.2540	999,800
Dec. 02, 2021	0.2680	0.2900	0.2660	0.2700	0.2700	270,500
Dec. 01, 2021	0.2740	0.3080	0.2610	0.2830	0.2830	513,900
Nov. 30, 2021	0.3050	0.3250	0.2610	0.2950	0.2950	592,400
Nov. 29, 2021	0.3300	0.3350	0.3090	0.3180	0.3180	339,200
Nov. 26, 2021	0.3330	0.3360	0.2930	0.3220	0.3220	619,600
Nov. 24, 2021	0.3490	0.3740	0.3430	0.3540	0.3540	368,900
Nov. 23, 2021	0.2930	0.3640	0.2890	0.3490	0.3490	969,200
Nov. 22, 2021	0.2690	0.2970	0.2650	0.2930	0.2930	444,800
Nov. 19, 2021	0.2330	0.2930	0.2330	0.2490	0.2490	516,600
Nov. 18, 2021	0.2820	0.3140	0.2500	0.2590	0.2590	1,963,300
Nov. 17, 2021	0.3170	0.3420	0.2700	0.2890	0.2890	1,332,300
Nov. 16, 2021	0.3550	0.3570	0.3220	0.3430	0.3430	491,400
Nov. 15, 2021	0.3800	0.3800	0.3510	0.3650	0.3650	155,100
Nov. 12, 2021	0.3900	0.3930	0.3450	0.3790	0.3790	312,600
Nov. 11, 2021	0.3900	0.4200	0.3720	0.3880	0.3880	448,500
Nov. 10, 2021	0.3670	0.3790	0.3600	0.3770	0.3770	235,900
Nov. 09, 2021	0.4200	0.4200	0.3690	0.3800	0.3800	504,000
Nov. 08, 2021	0.3820	0.4370	0.3620	0.4010	0.4010	482,800
Nov. 05, 2021	0.3900	0.3970	0.3780	0.3810	0.3810	122,800
Nov. 04, 2021	0.3610	0.3940	0.3520	0.3940	0.3940	577,400
Nov. 03, 2021	0.3610	0.3710	0.3460	0.3550	0.3550	380,000
Nov. 02, 2021	0.3800	0.3840	0.3510	0.3720	0.3720	308,200
Nov. 01, 2021	0.3400	0.3900	0.3300	0.3850	0.3850	679,800
Oct. 29, 2021	0.3720	0.3750	0.3150	0.3480	0.3480	1,475,000
Oct. 28, 2021	0.3840	0.3980	0.3580	0.3610	0.3610	980,200
Oct. 27, 2021	0.4370	0.4400	0.3640	0.3800	0.3800	3,299,700
Oct. 26, 2021	0.4050	0.4560	0.4050	0.4350	0.4350	388,500
Oct. 25, 2021	0.4650	0.4650	0.4270	0.4500	0.4500	524,600
Oct. 22, 2021	0.4900	0.4900	0.4500	0.4640	0.4640	962,300
Oct. 21, 2021	0.4780	0.4940	0.4700	0.4860	0.4860	247,300
Oct. 20, 2021	0.5030	0.5030	0.4710	0.4780	0.4780	370,500
Oct. 19, 2021	0.5000	0.5360	0.4770	0.4800	0.4800	298,300
Oct. 18, 2021	0.5200	0.5270	0.4700	0.4800	0.4800	885,300
Oct. 15, 2021	0.5480	0.5480	0.5000	0.5200	0.5200	450,700
Oct. 14, 2021	0.5640	0.5700	0.5100	0.5200	0.5200	1,102,400
Oct. 13, 2021	0.5910	0.5910	0.5200	0.5700	0.5700	2,208,700
Oct. 12, 2021	0.4990	0.5140	0.4850	0.5000	0.5000	523,300
Oct. 11, 2021	0.4800	0.5200	0.4800	0.4980	0.4980	395,800
Oct. 08, 2021	0.5000	0.5070	0.4870	0.5000	0.5000	306,100
Oct. 07, 2021	0.4900	0.5300	0.4800	0.5000	0.5000	1,099,500
Oct. 06, 2021	0.4710	0.5030	0.4710	0.4870	0.4870	318,700
Oct. 05, 2021	0.4960	0.5070	0.4800	0.4900	0.4900	233,100
Oct. 04, 2021	0.5390	0.5400	0.4810	0.4850	0.4850	634,600
Oct. 01, 2021	0.5360	0.5360	0.5000	0.5200	0.5200	1,169,800
Sep. 30, 2021	0.4580	0.5000	0.4580	0.5000	0.5000	1,317,800
Sep. 29, 2021	0.4750	0.4900	0.4470	0.4630	0.4630	1,801,700
Sep. 28, 2021	0.4800	0.5000	0.4410	0.4780	0.4780	2,760,200
Sep. 27, 2021	0.4500	0.5060	0.4500	0.4760	0.4760	4,778,200
Sep. 24, 2021	0.5390	0.6090	0.4580	0.4790	0.4790	8,582,800
Sep. 23, 2021	0.6400	0.6500	0.6230	0.6230	0.6230	706,300
Sep. 22, 2021	0.6390	0.6600	0.6060	0.6330	0.6330	820,300
Sep. 21, 2021	0.6070	0.6760	0.6070	0.6440	0.6440	1,186,900
Sep. 20, 2021	0.6510	0.6510	0.6100	0.6220	0.6220	452,100
Sep. 17, 2021	0.6610	0.6740	0.6400	0.6500	0.6500	493,000
Sep. 16, 2021	0.6600	0.6740	0.6500	0.6600	0.6600	210,100
Sep. 15, 2021	0.7020	0.7300	0.6640	0.6700	0.6700	422,300
Sep. 14, 2021	0.6710	0.7350	0.6600	0.6820	0.6820	674,400
Sep. 13, 2021	0.7090	0.7300	0.6590	0.6750	0.6750	731,800
Sep. 10, 2021	0.7570	0.7570	0.6900	0.7150	0.7150	353,000
Sep. 09, 2021	0.7460	0.7460	0.7240	0.7280	0.7280	80,000
Sep. 08, 2021	0.7130	0.7790	0.7000	0.7360	0.7360	504,800
Sep. 07, 2021	0.7950	0.8000	0.7500	0.7530	0.7530	174,700
Sep. 03, 2021	0.7950	0.7980	0.7600	0.7800	0.7800	95,400
Sep. 02, 2021	0.7900	0.8220	0.7800	0.7920	0.7920	180,800
Sep. 01, 2021	0.8050	0.8200	0.7800	0.7920	0.7920	184,000
Aug. 31, 2021	0.7730	0.8320	0.7400	0.7930	0.7930	553,000
Aug. 30, 2021	0.7150	0.7790	0.7000	0.7700	0.7700	306,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,058.18-146.98(-0.69%)

S&P 5004,482.73-50.03(-1.10%)

DOW34,715.39-313.26(-0.89%)

CAD/USD0.7984-0.0015(-0.19%)

CRUDE OIL83.82-1.73(-2.02%)

BTC-CAD48,993.97-3,833.03(-7.26%)

PharmaTher Holdings Ltd. (PHRRF)

S&P/TSX
21,058.18
-146.98(-0.69%)

S&P 500
4,482.73
-50.03(-1.10%)

DOW
34,715.39
-313.26(-0.89%)

CAD/USD
0.7984
-0.0015(-0.19%)

CRUDE OIL
83.82
-1.73(-2.02%)

BTC-CAD
48,993.97
-3,833.03(-7.26%)