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 )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.1674 0.1674 0.1600 0.1600 131,500 -0.00(-2.26%)
Jul 19, 2024 0.1600 0.1637 0.1600 0.1637 1,604 +0.01(+3.74%)
Jul 18, 2024 0.1685 0.1774 0.1578 0.1578 367,978 -0.01(-4.36%)
Jul 17, 2024 0.1650 0.1742 0.1600 0.1650 245,854 +0.00(+2.48%)
Jul 16, 2024 0.1620 0.1656 0.1593 0.1610 113,054 -0.00(-0.62%)
Jul 15, 2024 0.1650 0.1750 0.1620 0.1620 41,901 -0.00(-1.82%)
Jul 12, 2024 0.1680 0.1750 0.1620 0.1650 90,015 -0.00(-1.20%)
Jul 11, 2024 0.1700 0.1700 0.1608 0.1670 84,700 +0.00(+0.91%)
Jul 10, 2024 0.1519 0.1725 0.1450 0.1655 388,242 +0.01(+6.77%)
Jul 09, 2024 0.1572 0.1600 0.1514 0.1550 76,290 -0.00(-2.39%)
Jul 08, 2024 0.1402 0.1588 0.1400 0.1588 175,263 +0.01(+4.27%)
Jul 05, 2024 0.1588 0.1588 0.1461 0.1523 53,609 -0.01(-4.09%)
Jul 03, 2024 0.1588 0.1588 0.1500 0.1588 13,853 +0.00(+3.12%)
Jul 02, 2024 0.1450 0.1550 0.1449 0.1540 59,775 +0.01(+6.21%)
Jul 01, 2024 0.1450 0.1499 0.1430 0.1450 89,775 -0.01(-3.33%)
Jun 28, 2024 0.1500 0.1525 0.1450 0.1500 65,772 +0.00(+1.69%)
Jun 27, 2024 0.1450 0.1500 0.1450 0.1475 82,419 -0.00(-1.67%)
Jun 26, 2024 0.1495 0.1550 0.1455 0.1500 69,472 +0.00(+0.00%)
Jun 25, 2024 0.1500 0.1550 0.1493 0.1500 98,806 -0.00(-0.20%)
Jun 24, 2024 0.1545 0.1600 0.1500 0.1503 60,320 -0.00(-3.03%)
Jun 21, 2024 0.1500 0.1586 0.1400 0.1550 124,400 -0.01(-3.13%)
Jun 20, 2024 0.1600 0.1600 0.1500 0.1600 72,250 +0.00(+2.17%)
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%)
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.