OTC Markets OTCQB - Delayed Quote USD

PharmaTher Holdings Ltd. (PHRRF)

Compare
0.1255
-0.0145
(-10.36%)
As of 11:49:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.14700.14700.12550.12550.125589,453
Apr 2, 20250.15200.15200.13800.14000.1400271,500
Apr 1, 20250.15200.16400.13800.15200.1520359,000
Mar 31, 20250.15400.15400.14000.15000.150034,700
Mar 28, 20250.16000.16500.14700.15500.1550178,900
Mar 27, 20250.17000.17000.14900.16500.165053,900
Mar 26, 20250.16500.16500.15100.15900.159032,000
Mar 25, 20250.15600.15600.15000.15000.150058,000
Mar 24, 20250.15000.16300.14100.15000.1500194,000
Mar 21, 20250.15000.15000.14100.14900.149026,400
Mar 20, 20250.15100.15600.14500.14600.146091,900
Mar 19, 20250.14500.16000.14500.15300.1530294,700
Mar 18, 20250.14400.15500.13700.15000.1500117,300
Mar 17, 20250.13000.15500.13000.15000.1500509,400
Mar 14, 20250.13100.14000.13100.14000.140039,500
Mar 13, 20250.13600.13600.12500.13000.1300160,700
Mar 12, 20250.13700.13800.13500.13500.1350111,500
Mar 11, 20250.13800.14000.13400.13600.1360513,300
Mar 10, 20250.13800.13800.12900.13400.134041,400
Mar 7, 20250.13900.13900.12400.13400.1340330,200
Mar 6, 20250.14000.14000.12700.13900.1390134,000
Mar 5, 20250.15000.15000.13800.15000.150067,900
Mar 4, 20250.13700.16000.13600.15000.150071,800
Mar 3, 20250.14500.16500.14000.14900.1490299,800
Feb 28, 20250.14000.15900.13400.14200.1420331,800
Feb 27, 20250.14900.15000.13900.14000.1400251,700
Feb 26, 20250.14000.16300.13300.16300.1630286,900
Feb 25, 20250.15000.15000.14000.14000.140079,400
Feb 24, 20250.14300.15000.14000.14100.1410141,500
Feb 21, 20250.14800.14800.14000.14500.145044,800
Feb 20, 20250.14200.14500.13800.14500.1450169,000
Feb 19, 20250.14500.15000.13800.14700.1470189,700
Feb 18, 20250.14400.14500.14200.14300.143090,300
Feb 14, 20250.14000.15000.14000.14500.145097,400
Feb 13, 20250.14500.15000.14500.15000.150085,000
Feb 12, 20250.14500.15400.14000.14500.1450477,000
Feb 11, 20250.14300.14500.14000.14500.1450223,200
Feb 10, 20250.14700.14900.13600.14900.1490370,600
Feb 7, 20250.13800.14800.13800.14500.145060,100
Feb 6, 20250.14500.15000.14000.14600.1460178,600
Feb 5, 20250.15000.15800.13700.14500.1450468,900
Feb 4, 20250.14800.15600.14000.15600.156077,500
Feb 3, 20250.15000.15000.14000.14600.1460196,200
Jan 31, 20250.15200.16000.14500.15400.154070,400
Jan 30, 20250.15600.15800.15000.15500.155026,200
Jan 29, 20250.14500.15400.14500.15200.152026,500
Jan 28, 20250.15000.15500.14600.14600.146084,500
Jan 27, 20250.14500.15800.14500.15300.1530129,600
Jan 24, 20250.15000.15500.14000.15500.155075,000
Jan 23, 20250.14500.16000.14500.15300.153043,900
Jan 22, 20250.15000.15800.13500.15800.1580381,600
Jan 21, 20250.14300.15400.14300.15300.153080,600
Jan 17, 20250.15100.15200.14500.14900.149066,500
Jan 16, 20250.14500.15300.14000.15000.1500226,600
Jan 15, 20250.15000.15500.13700.13700.1370176,100
Jan 14, 20250.14700.16000.14700.15500.155080,100
Jan 13, 20250.16000.16000.14700.15500.1550124,100
Jan 10, 20250.15400.16500.15100.16000.1600150,600
Jan 8, 20250.15500.15900.15000.15700.1570216,900
Jan 7, 20250.15500.16000.15400.15500.1550118,800
Jan 6, 20250.15000.16400.15000.16000.1600511,100
Jan 3, 20250.15100.16500.15000.15000.1500140,800
Jan 2, 20250.15800.16200.15100.15400.1540151,800
Dec 31, 20240.15600.17000.15500.16200.162035,600
Dec 30, 20240.15500.16200.15200.16000.1600100,400
Dec 27, 20240.15400.16000.15000.15800.1580205,400
Dec 26, 20240.15000.16000.15000.15500.1550177,100
Dec 24, 20240.15000.16000.15000.15500.155011,300
Dec 23, 20240.16500.16500.15300.15500.1550135,400
Dec 20, 20240.15400.15600.15000.15300.1530124,800
Dec 19, 20240.16300.16400.14900.16000.1600285,300
Dec 18, 20240.16000.16600.15500.16100.1610139,300
Dec 17, 20240.16000.16700.15500.16200.1620178,100
Dec 16, 20240.15500.16700.15500.16100.161055,900
Dec 13, 20240.16800.16800.15500.15500.1550116,900
Dec 12, 20240.16000.16900.16000.16700.1670170,900
Dec 11, 20240.16700.17000.14900.16600.1660319,500
Dec 10, 20240.16900.16900.16000.16100.1610184,600
Dec 9, 20240.17100.17100.16100.16800.168072,300
Dec 6, 20240.18000.18000.15400.16500.16501,111,900
Dec 5, 20240.17000.18000.15600.17300.1730704,100
Dec 4, 20240.19800.19800.16200.17400.1740174,800
Dec 3, 20240.19800.19800.18800.18800.1880117,600
Dec 2, 20240.18400.20000.17600.19000.19001,099,600
Nov 29, 20240.18100.18200.17100.17200.1720273,000
Nov 27, 20240.17200.18700.17000.18400.1840776,100
Nov 26, 20240.16400.17700.16300.17000.1700879,400
Nov 25, 20240.17500.17900.16100.16500.1650298,400
Nov 22, 20240.15100.17200.15000.17000.1700567,300
Nov 21, 20240.15400.15600.15000.15300.1530325,000
Nov 20, 20240.15300.15500.15000.15500.1550105,900
Nov 19, 20240.15800.15800.15000.15400.1540156,200
Nov 18, 20240.15000.16500.15000.16000.160098,800
Nov 15, 20240.16700.16700.15000.15200.1520338,900
Nov 14, 20240.16100.16600.15800.16300.1630138,300
Nov 13, 20240.15600.17000.15100.16200.1620207,700
Nov 12, 20240.15600.16000.15000.15500.1550192,900
Nov 11, 20240.16100.17000.14000.15900.15901,167,300
Nov 8, 20240.16900.17000.16400.16800.1680169,600
Nov 7, 20240.17500.17500.16700.16900.1690184,800
Nov 6, 20240.16600.17600.16600.17000.1700172,200
Nov 5, 20240.17800.17900.17300.17300.1730149,500
Nov 4, 20240.17200.18700.16500.17300.1730784,900
Nov 1, 20240.15900.17800.15800.17800.1780754,600
Oct 31, 20240.16200.16500.15500.15900.1590228,900
Oct 30, 20240.15100.16500.15000.16000.1600406,600
Oct 29, 20240.15500.15500.14800.15200.1520119,000
Oct 28, 20240.15400.16000.14100.15400.1540753,600
Oct 25, 20240.15700.16400.15200.16100.1610242,400
Oct 24, 20240.15700.16400.14700.15000.1500255,600
Oct 23, 20240.17500.17500.13500.15000.15003,187,600
Oct 22, 20240.21400.22000.18800.20000.2000389,400
Oct 21, 20240.21400.22000.20900.21000.21001,079,700
Oct 18, 20240.17900.21500.16900.20800.20801,283,200
Oct 17, 20240.17300.19400.16900.17000.1700106,100
Oct 16, 20240.17300.18000.17000.17300.173095,100
Oct 15, 20240.17900.18300.16000.16900.1690154,200
Oct 14, 20240.17500.18000.17500.18000.180099,400
Oct 11, 20240.19200.19500.17800.18000.1800148,700
Oct 10, 20240.17600.18900.17600.18500.185053,900
Oct 9, 20240.18300.19000.17500.18100.181062,400
Oct 8, 20240.20000.20000.18400.18500.1850125,300
Oct 7, 20240.19000.19700.18800.19300.1930140,500
Oct 4, 20240.19000.20000.19000.19500.1950166,600
Oct 3, 20240.18800.20000.18000.19300.193082,900
Oct 2, 20240.20000.20000.18800.18900.189074,400
Oct 1, 20240.21000.21000.18300.19900.199092,400
Sep 30, 20240.19500.21000.18000.21000.210024,600
Sep 27, 20240.20000.20100.18800.20100.2010124,400
Sep 26, 20240.19700.20000.18000.20000.200084,300
Sep 25, 20240.17500.21000.17500.19000.1900176,300
Sep 24, 20240.18500.20600.18000.19100.1910221,400
Sep 23, 20240.18300.21800.17500.19200.192081,800
Sep 20, 20240.19500.19800.17000.18000.1800148,500
Sep 19, 20240.19600.19600.17700.19000.1900114,800
Sep 18, 20240.19500.20800.18800.19400.1940150,000
Sep 17, 20240.19000.20000.18000.19000.1900113,900
Sep 16, 20240.20200.21000.18000.19000.190091,500
Sep 13, 20240.20800.21700.20000.21000.2100116,000
Sep 12, 20240.23000.23200.20000.21000.2100216,200
Sep 11, 20240.24100.24100.21700.22500.2250288,500
Sep 10, 20240.19500.23400.19500.22900.2290359,300
Sep 9, 20240.19500.23000.19500.19800.1980262,200
Sep 6, 20240.19100.20000.17100.19300.1930163,300
Sep 5, 20240.16700.21000.16200.21000.2100101,100
Sep 4, 20240.16500.16900.14800.16100.1610184,500
Sep 3, 20240.14900.15600.14600.15600.1560105,500
Aug 30, 20240.16100.16100.14800.16000.160086,600
Aug 29, 20240.15900.15900.15000.15700.1570177,600
Aug 28, 20240.15500.16300.15000.15700.157027,900
Aug 27, 20240.15400.16300.15400.15800.158047,500
Aug 26, 20240.15400.15900.15000.15500.155057,000
Aug 23, 20240.16700.16700.15000.15500.1550209,100
Aug 22, 20240.16000.17000.16000.16000.160033,700
Aug 21, 20240.16500.16500.16000.16000.1600134,100
Aug 20, 20240.16500.17000.16000.16600.166067,300
Aug 19, 20240.16700.17000.16200.17000.1700133,300
Aug 16, 20240.16300.16700.16300.16600.166033,900
Aug 15, 20240.15500.17000.15500.16600.166050,400
Aug 14, 20240.15500.15500.15300.15300.153096,200
Aug 13, 20240.15500.16400.15100.15500.155028,600
Aug 12, 20240.16000.16000.15500.15700.1570124,000
Aug 9, 20240.16200.16300.16000.16000.160045,300
Aug 8, 20240.15700.16200.15700.16200.162014,200
Aug 7, 20240.15200.16500.15200.15500.155085,800
Aug 6, 20240.15500.17100.15000.16000.1600179,500
Aug 5, 20240.15500.15600.15000.15500.1550151,800
Aug 2, 20240.15800.16000.15500.15500.155018,900
Aug 1, 20240.15500.16200.15500.15600.156083,700
Jul 31, 20240.15800.16200.15600.16200.162072,500
Jul 30, 20240.16500.17000.15700.15800.1580175,700
Jul 29, 20240.16700.17000.16000.16700.1670178,200
Jul 26, 20240.16700.17100.16500.16700.167035,200
Jul 25, 20240.17000.17700.16000.17000.1700103,400
Jul 24, 20240.15800.17700.15800.16300.163025,700
Jul 23, 20240.16300.17700.16000.16000.1600146,400
Jul 22, 20240.16700.16700.16000.16000.1600131,500
Jul 19, 20240.16000.16400.16000.16400.16401,600
Jul 18, 20240.17000.17700.15800.15800.1580368,000
Jul 17, 20240.16500.17400.16000.16500.1650245,900
Jul 16, 20240.16200.16600.15900.16100.1610113,100
Jul 15, 20240.16500.17500.16200.16200.162041,900
Jul 12, 20240.16800.17500.16200.16500.165090,000
Jul 11, 20240.16100.17000.16100.16700.167084,700
Jul 10, 20240.15200.17300.14500.16600.1660388,200
Jul 9, 20240.15700.16000.15100.15500.155076,300
Jul 8, 20240.14000.15900.14000.15900.1590175,300
Jul 5, 20240.15900.15900.14600.15200.152053,600
Jul 3, 20240.15900.15900.15000.15900.159013,900
Jul 2, 20240.14500.15500.14500.15400.154059,800
Jul 1, 20240.14500.15000.14300.14500.145089,800
Jun 28, 20240.15000.15300.14500.15000.150065,800
Jun 27, 20240.14500.15000.14500.14800.148082,400
Jun 26, 20240.15000.15500.14600.15000.150069,500
Jun 25, 20240.15000.15500.14900.15000.150098,800
Jun 24, 20240.15000.16000.15000.15000.150060,300
Jun 21, 20240.15600.15900.14000.15500.1550124,400
Jun 20, 20240.16000.16000.15000.16000.160072,300
Jun 18, 20240.16000.16000.15700.15700.157021,700
Jun 17, 20240.16000.16000.15500.16000.160061,700
Jun 14, 20240.15800.16000.15800.16000.160076,400
Jun 13, 20240.16000.16500.14800.16000.1600189,700
Jun 12, 20240.17400.17400.15900.16000.1600148,600
Jun 11, 20240.15300.17500.14800.16700.1670174,900
Jun 10, 20240.15300.16000.15000.15400.154095,300
Jun 7, 20240.15500.16000.14500.16000.1600259,000
Jun 6, 20240.16400.16400.15800.16000.1600159,100
Jun 5, 20240.16800.16800.16000.16300.163094,100
Jun 4, 20240.16800.16900.16500.16700.167052,900
Jun 3, 20240.15500.16700.15500.16400.1640186,400
May 31, 20240.14700.15900.14600.15900.1590188,800
May 30, 20240.14600.15100.14500.15000.150094,800
May 29, 20240.14500.16000.14200.15000.150089,000
May 28, 20240.15800.15800.14200.14200.1420465,100
May 24, 20240.16000.16600.15000.16600.1660265,100
May 23, 20240.16000.16300.16000.16000.1600330,000
May 22, 20240.16300.16500.16000.16000.160079,000
May 21, 20240.16700.16800.16000.16700.1670234,300
May 20, 20240.16800.16800.16000.16600.166099,100
May 17, 20240.17900.17900.16000.16000.1600145,400
May 16, 20240.16500.17000.16000.16000.160094,400
May 15, 20240.16600.16600.16000.16500.1650291,400
May 14, 20240.17000.17800.16200.16900.169074,900
May 13, 20240.18000.18000.16500.16700.1670284,200
May 10, 20240.19700.22000.16200.17800.17801,023,500
May 9, 20240.21400.22000.21000.21500.2150311,300
May 8, 20240.20000.21300.19600.20900.2090156,800
May 7, 20240.20000.20000.18500.19600.1960157,300
May 6, 20240.18500.20400.16000.20000.2000211,400
May 3, 20240.19000.21000.17900.18700.1870234,300
May 2, 20240.18800.20700.18000.18800.1880313,400
May 1, 20240.19000.20600.18400.19400.1940301,300
Apr 30, 20240.17700.19000.17200.18900.1890129,800
Apr 29, 20240.16400.19300.16400.17900.1790148,800
Apr 26, 20240.18700.18700.15600.18000.1800405,500
Apr 25, 20240.16500.18000.16500.18000.1800198,300
Apr 24, 20240.17100.17300.16600.16700.1670262,900
Apr 23, 20240.16100.17100.15500.16700.1670277,200
Apr 22, 20240.16000.16400.15600.16000.160042,100
Apr 19, 20240.13500.16500.13500.15400.1540376,700
Apr 18, 20240.16100.17000.15000.16900.1690109,500
Apr 17, 20240.16000.16900.14600.15600.1560290,400
Apr 16, 20240.16900.16900.15000.15500.1550301,200
Apr 15, 20240.16300.17000.15200.16100.1610154,500
Apr 12, 20240.17000.17000.14800.16300.1630152,700
Apr 11, 20240.15000.17500.15000.16300.1630543,000
Apr 10, 20240.17800.17800.14500.14500.1450892,100
Apr 9, 20240.22300.23000.17000.17300.1730844,200
Apr 8, 20240.23500.23500.21500.21500.2150240,100
Apr 5, 20240.24100.24100.22000.22100.221093,000
Apr 4, 20240.24000.24100.21800.22000.2200128,700
Apr 3, 20240.25000.25300.20700.23000.2300858,400

Related Tickers