1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. PharmaTher Holdings Ltd (QB) (PHRRF)
  7. Historical

PHRRF

PharmaTher (QB) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
PharmaTher Holdings Ltd (QB) PHRRF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0162 -6.0% 0.2538 16:00:05
Open Price Low Price High Price Close Price Prev Close
0.26 0.2255 0.322 0.2538 0.27
more quote information »

PHRRF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3331450.3360.22550.2999112467,126-0.07935-23.82%
1 Month0.390.43650.22550.314417562,308-0.1362-34.92%
3 Months0.75680.75680.22550.4570704945,674-0.503-66.46%
6 Months0.2820.98880.22550.5606309932,951-0.0282-10.0%
1 Year0.1791.390.100.4894371644,1100.074841.79%
3 Years0.16451.390.100.4892393634,4820.089354.29%
5 Years0.16451.390.100.4892393634,4820.089354.29%

PHRRF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.2538 -0.0162 -6.0% 0.26 0.322 0.2255 999,820
Dec 02 2021 0.27 -0.0128 -4.53% 0.268314 0.29 0.26596 270,499
Dec 01 2021 0.2828 -0.0122 -4.14% 0.2744 0.3079 0.2608 513,929
Nov 30 2021 0.295 -0.0231 -7.26% 0.30455 0.32532 0.261 592,388
Nov 29 2021 0.3181 -0.0038 -1.18% 0.3303 0.335 0.3087 339,189
Nov 26 2021 0.3219 -0.0325 -9.17% 0.333145 0.336 0.2926 619,624
Nov 24 2021 0.3544 0.0053 1.52% 0.3491 0.3743 0.34335 368,909
Nov 23 2021 0.3491 0.0561 19.15% 0.293 0.3641 0.28873 969,241
Nov 22 2021 0.293 0.0444 17.86% 0.2688 0.2966 0.265 444,801
Nov 19 2021 0.2486 -0.01 -3.87% 0.2328 0.2934 0.2328 516,621
Nov 18 2021 0.2586 -0.0301 -10.43% 0.2822 0.3135 0.25 1,963,319
Nov 17 2021 0.2887 -0.0541 -15.78% 0.31676 0.3424 0.27 1,332,311
Nov 16 2021 0.3428 -0.0222 -6.08% 0.355 0.3571 0.3222 491,350
Nov 15 2021 0.365 -0.0138 -3.64% 0.3797 0.3797 0.3511 155,146
Nov 12 2021 0.3788 -0.0092 -2.37% 0.39 0.3925 0.3445 312,586
Nov 11 2021 0.388 0.0106 2.81% 0.39 0.4199 0.37165 448,481
Nov 10 2021 0.3774 -0.0026 -0.68% 0.3667 0.379 0.36 235,904
Nov 09 2021 0.38 -0.0213 -5.31% 0.42 0.42 0.3689 503,960
Nov 08 2021 0.4013 0.0208 5.47% 0.382 0.4365 0.3622 482,836
Nov 05 2021 0.3805 -0.0138 -3.5% 0.39 0.397 0.3776 122,766
Nov 04 2021 0.3943 0.0392 11.04% 0.361 0.3943 0.352 577,394
See More Historical Prices »


Your Recent History
USOTC
PHRRF
PharmaTher..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.