Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pharmather Hldgs Ltd (OP: PHRRF )

0.1566 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.1600 0.1600 0.1566 0.1566 21,690 -0.00(-2.13%)
Jun 17, 2024 0.1576 0.1600 0.1552 0.1600 61,700 +0.00(+0.00%)
Jun 14, 2024 0.1590 0.1600 0.1575 0.1600 76,352 +0.00(+0.00%)
Jun 13, 2024 0.1650 0.1650 0.1475 0.1600 189,721 +0.00(+0.00%)
Jun 12, 2024 0.1675 0.1742 0.1588 0.1600 148,559 -0.01(-3.96%)
Jun 11, 2024 0.1550 0.1753 0.1475 0.1666 174,945 +0.01(+8.32%)
Jun 10, 2024 0.1525 0.1600 0.1501 0.1538 95,313 -0.01(-3.88%)
Jun 07, 2024 0.1550 0.1600 0.1450 0.1600 259,042 +0.00(+0.00%)
Jun 06, 2024 0.1608 0.1635 0.1585 0.1600 159,074 -0.00(-1.54%)
Jun 05, 2024 0.1675 0.1675 0.1600 0.1625 94,100 -0.00(-2.46%)
Jun 04, 2024 0.1679 0.1694 0.1650 0.1666 52,850 +0.00(+1.59%)
Jun 03, 2024 0.1636 0.1667 0.1550 0.1640 186,374 +0.00(+3.02%)
May 31, 2024 0.1469 0.1593 0.1455 0.1592 188,790 +0.01(+6.13%)
May 30, 2024 0.1456 0.1506 0.1450 0.1500 94,755 +0.00(+0.00%)
May 29, 2024 0.1450 0.1597 0.1417 0.1500 88,952 +0.01(+5.78%)
May 28, 2024 0.1528 0.1576 0.1418 0.1418 465,148 -0.02(-14.63%)
May 24, 2024 0.1608 0.1661 0.1502 0.1661 265,114 +0.01(+3.55%)
May 23, 2024 0.1600 0.1628 0.1600 0.1604 330,012 +0.00(+0.25%)
May 22, 2024 0.1630 0.1651 0.1600 0.1600 78,959 -0.01(-4.02%)
May 21, 2024 0.1673 0.1678 0.1600 0.1667 234,285 +0.00(+0.48%)
May 20, 2024 0.1678 0.1678 0.1603 0.1659 99,075 +0.01(+3.69%)
May 17, 2024 0.1698 0.1793 0.1600 0.1600 145,431 +0.00(+0.00%)
May 16, 2024 0.1650 0.1700 0.1600 0.1600 94,380 -0.01(-3.03%)
May 15, 2024 0.1663 0.1663 0.1600 0.1650 291,410 -0.00(-2.31%)
May 14, 2024 0.1703 0.1779 0.1620 0.1689 74,866 +0.00(+1.32%)
May 13, 2024 0.1800 0.1800 0.1650 0.1667 284,216 -0.01(-6.30%)
May 10, 2024 0.1973 0.2201 0.1620 0.1779 1,023,474 -0.04(-17.37%)
May 09, 2024 0.2138 0.2200 0.2095 0.2153 311,327 +0.01(+3.06%)
May 08, 2024 0.2000 0.2129 0.1955 0.2089 156,812 +0.01(+6.85%)
May 07, 2024 0.1853 0.2000 0.1853 0.1955 157,257 -0.00(-2.25%)
May 06, 2024 0.1851 0.2042 0.1600 0.2000 211,360 +0.01(+6.72%)
May 03, 2024 0.1932 0.2099 0.1790 0.1874 234,343 -0.00(-0.48%)
May 02, 2024 0.1883 0.2072 0.1802 0.1883 313,439 -0.01(-2.89%)
May 01, 2024 0.1895 0.2056 0.1841 0.1939 301,286 +0.00(+2.54%)
Apr 30, 2024 0.1722 0.1900 0.1722 0.1891 129,845 +0.01(+5.70%)
Apr 29, 2024 0.1850 0.1928 0.1640 0.1789 148,838 -0.00(-0.61%)
Apr 26, 2024 0.1850 0.1865 0.1560 0.1800 405,520 +0.00(+0.00%)
Apr 25, 2024 0.1650 0.1800 0.1650 0.1800 198,319 +0.01(+7.78%)
Apr 24, 2024 0.1707 0.1725 0.1660 0.1670 262,940 +0.00(+0.24%)
Apr 23, 2024 0.1641 0.1710 0.1550 0.1666 277,187 +0.01(+4.39%)
Apr 22, 2024 0.1600 0.1636 0.1562 0.1596 42,118 +0.01(+3.64%)
Apr 19, 2024 0.1346 0.1650 0.1346 0.1540 376,706 -0.01(-8.82%)
Apr 18, 2024 0.1610 0.1696 0.1500 0.1689 109,540 +0.01(+8.62%)
Apr 17, 2024 0.1599 0.1690 0.1459 0.1555 290,445 +0.00(+0.32%)
Apr 16, 2024 0.1650 0.1693 0.1500 0.1550 301,247 -0.01(-3.55%)
Apr 15, 2024 0.1632 0.1697 0.1520 0.1607 154,496 -0.00(-1.53%)
Apr 12, 2024 0.1700 0.1700 0.1483 0.1632 152,740 +0.00(+0.43%)
Apr 11, 2024 0.1497 0.1750 0.1497 0.1625 543,031 +0.02(+12.07%)
Apr 10, 2024 0.1775 0.1783 0.1446 0.1450 892,139 -0.03(-16.18%)
Apr 09, 2024 0.2225 0.2300 0.1700 0.1730 844,176 -0.04(-19.53%)
Apr 08, 2024 0.2350 0.2350 0.2150 0.2150 240,050 -0.01(-2.76%)
Apr 05, 2024 0.2241 0.2413 0.2204 0.2211 93,031 +0.00(+0.50%)
Apr 04, 2024 0.2291 0.2413 0.2177 0.2200 128,720 -0.01(-4.35%)
Apr 03, 2024 0.2500 0.2535 0.2070 0.2300 858,441 -0.03(-11.74%)
Apr 02, 2024 0.2650 0.2650 0.2460 0.2606 87,890 +0.02(+6.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.