PHRRF

PharmaTher (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.0072 0.86% 0.8399 10:10:50
Open Price Low Price High Price Close Price Prev Close
0.949 0.821795 0.949 0.8327
more quote information »

PHRRF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.870850.9490.8050.8376594278,086-0.03095-3.55%
1 Month0.72930.98880.6050.7922097813,3270.110615.17%
3 Months0.160.98880.150.54352751,258,1970.6799424.94%
6 Months0.326450.98880.140150.5129681651,8740.51345157.28%
1 Year0.16451.390.100.4860579567,2850.6754410.58%
3 Years0.16451.390.100.4860579567,2850.6754410.58%
5 Years0.16451.390.100.4860579567,2850.6754410.58%

PHRRF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 0.8327 0.0027 0.33% 0.8275 0.89 0.8066 424,950
Aug 03 2021 0.83 -0.01 -1.19% 0.8988 0.8988 0.805 211,838
Aug 02 2021 0.84 0.00 0.0% 0.8275 0.8757 0.8275 211,259
Jul 30 2021 0.84 -0.0077 -0.91% 0.8425 0.8637 0.84 287,043
Jul 29 2021 0.8477 -0.043 -4.83% 0.87085 0.8907 0.83 255,338
Jul 28 2021 0.8907 0.01702 1.95% 0.8553 0.8997 0.8401 372,963
Jul 27 2021 0.87368 -0.01662 -1.87% 0.91 0.93 0.8256 828,257
Jul 26 2021 0.8903 0.0303 3.52% 0.90 0.9888 0.874246 1,665,228
Jul 23 2021 0.86 0.0522 6.46% 0.81 0.8772 0.77 819,167
Jul 22 2021 0.8078 0.0228 2.9% 0.7999 0.8078 0.7635 271,575
Jul 21 2021 0.785 0.0611 8.44% 0.7302 0.7897 0.705 408,319
Jul 20 2021 0.7239 0.0616 9.3% 0.6573 0.725 0.6573 549,034
Jul 19 2021 0.6623 -0.0763 -10.33% 0.7205 0.7313 0.605 898,697
Jul 16 2021 0.7386 -0.0214 -2.82% 0.76 0.78 0.7312 448,315
Jul 15 2021 0.76 -0.0656 -7.95% 0.7119 0.8174 0.7119 746,897
Jul 14 2021 0.8256 0.0656 8.63% 0.7718 0.8848 0.70 4,058,366
Jul 13 2021 0.76 0.0584 8.32% 0.6997 0.775 0.6724 1,836,266
Jul 12 2021 0.7016 0.054 8.34% 0.65375 0.72 0.6289 729,716
Jul 09 2021 0.6476 0.0244 3.92% 0.6162 0.6995 0.6162 600,883
Jul 08 2021 0.6232 -0.0468 -6.99% 0.7293 0.7293 0.6089 642,428
Jul 07 2021 0.67 -0.025 -3.6% 0.7197 0.7274 0.665 423,854
Jul 06 2021 0.695 -0.03 -4.14% 0.7756 0.7757 0.69 571,225
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.