PHRRF

PharmaTher (QB) Historical Data

PHRRF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 0.22 -0.0181 -7.6% 0.2378 0.242 0.2109 434,592
Jan 19 2022 0.2381 -0.0069 -2.82% 0.25 0.2539 0.235 143,513
Jan 18 2022 0.245 0.00 +0.00% 0.27 0.3328 0.24 0
Jan 18 2022 0.245 -0.025 -9.26% 0.27 0.3328 0.24 214,502
Jan 17 2022 0.27 0.00 +0.00% 0.275 0.275 0.2577 0
Jan 14 2022 0.27 -0.005 -1.82% 0.275 0.275 0.2577 247,432
Jan 13 2022 0.275 0.00 +0.00% 0.2828 0.2867 0.271 0
Jan 13 2022 0.275 0.00 0.0% 0.2828 0.2867 0.271 199,822
Jan 12 2022 0.275 -0.02 -6.78% 0.3079 0.3079 0.275 264,536
Jan 11 2022 0.295 0.005 1.72% 0.2855 0.3045 0.285 79,186
Jan 10 2022 0.29 0.00 +0.00% 0.296 0.3005 0.2815 0
Jan 10 2022 0.29 -0.01891 -6.12% 0.296 0.3005 0.2815 126,266
Jan 07 2022 0.30891 0.01001 3.35% 0.30 0.3177 0.28405 502,518
Jan 06 2022 0.2989 0.0254 9.29% 0.27 0.2989 0.265 239,265
Jan 05 2022 0.2735 -0.018 -6.17% 0.29165 0.301 0.27 261,274
Jan 04 2022 0.2915 0.00 +0.00% 0.315 0.315 0.28 0
Jan 04 2022 0.2915 -0.0185 -5.97% 0.315 0.315 0.28 264,062
Jan 03 2022 0.31 0.00 +0.00% 0.29 0.325 0.27745 0
Jan 03 2022 0.31 0.0286 10.16% 0.29 0.325 0.27745 245,776
Dec 31 2021 0.2814 -0.00895 -3.08% 0.28 0.30 0.255 509,738
Dec 30 2021 0.29035 0.01258 4.53% 0.2806 0.29035 0.268 656,412
Dec 29 2021 0.27777 0.00777 2.88% 0.28 0.2933 0.274 416,063
Dec 28 2021 0.27 0.00 +0.00% 0.305 0.305 0.27 0
Dec 28 2021 0.27 -0.054 -16.67% 0.305 0.305 0.27 384,257
Dec 27 2021 0.324 0.0307 10.47% 0.29 0.33 0.2522 568,786
Dec 24 2021 0.2933 0.00 +0.00% 0.245 0.30 0.245 0
Dec 23 2021 0.2933 0.00 +0.00% 0.245 0.30 0.245 0
Dec 23 2021 0.2933 0.0483 19.71% 0.245 0.30 0.245 1,031,858
Dec 22 2021 0.245 0.01273 5.48% 0.23 0.251 0.2162 315,784
Dec 21 2021 0.23227 0.01227 5.58% 0.2178 0.2331 0.2106 347,621
Dec 20 2021 0.22 0.00 +0.00% 0.215 0.23499 0.2106 0
Dec 20 2021 0.22 -0.02707 -10.96% 0.215 0.23499 0.2106 504,767
Dec 17 2021 0.24707 0.01707 7.42% 0.225 0.251 0.22 366,477
Dec 16 2021 0.23 -0.01589 -6.46% 0.2345 0.2354 0.225 283,921
Dec 15 2021 0.24589 0.00049 0.2% 0.2554 0.2554 0.2253 461,469
Dec 14 2021 0.2454 -0.0046 -1.84% 0.25 0.261 0.2411 253,476
Dec 13 2021 0.25 0.00 +0.00% 0.306 0.306 0.2494 0
Dec 13 2021 0.25 -0.066 -20.89% 0.306 0.306 0.2494 1,070,579
Dec 10 2021 0.316 0.0083 2.7% 0.312 0.318 0.30499 29,475
Dec 09 2021 0.3077 -0.0007 -0.23% 0.32401 0.33 0.3064 263,277
Dec 08 2021 0.3084 0.00 +0.00% 0.2849 0.33 0.2849 0
Dec 08 2021 0.3084 0.0235 8.25% 0.2849 0.33 0.2849 414,037
Dec 07 2021 0.2849 0.00 +0.00% 0.2778 0.2928 0.268 0
Dec 07 2021 0.2849 0.0046 1.64% 0.2778 0.2928 0.268 272,541
Dec 06 2021 0.2803 0.0265 10.44% 0.2626 0.304 0.2385 335,018
Dec 03 2021 0.2538 0.00 +0.00% 0.26 0.322 0.2255 0
Dec 03 2021 0.2538 -0.0162 -6.0% 0.26 0.322 0.2255 999,820
Dec 02 2021 0.27 0.00 +0.00% 0.268314 0.29 0.26596 0
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 0.00 +0.00% 0.3303 0.335 0.3087 0
Nov 29 2021 0.3181 -0.0038 -1.18% 0.3303 0.335 0.3087 339,189
Nov 26 2021 0.3219 0.00 +0.00% 0.333145 0.336 0.2926 0
Nov 26 2021 0.3219 -0.0325 -9.17% 0.333145 0.336 0.2926 619,624
Nov 25 2021 0.3544 0.00 +0.00% 0.3491 0.3743 0.34335 0
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 0.00 +0.00% 0.31676 0.3424 0.27 0
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 0.00 +0.00% 0.39 0.3925 0.3445 0
Nov 12 2021 0.3788 -0.0092 -2.37% 0.39 0.3925 0.3445 312,586
Nov 11 2021 0.388 0.00 +0.00% 0.39 0.4199 0.37165 0
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 0.00 +0.00% 0.42 0.42 0.3689 0
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 0.00 +0.00% 0.39 0.397 0.3776 0
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
Nov 03 2021 0.3551 0.00 +0.00% 0.3611 0.3714 0.3461 0
Nov 03 2021 0.3551 -0.0165 -4.44% 0.3611 0.3714 0.3461 380,021
Nov 02 2021 0.3716 -0.0136 -3.53% 0.38 0.3836 0.3505 308,238
Nov 01 2021 0.3852 0.00 +0.00% 0.34 0.3897 0.33 0
Nov 01 2021 0.3852 0.0375 10.79% 0.34 0.3897 0.33 679,761
Oct 29 2021 0.3477 -0.0128 -3.55% 0.3716 0.3751 0.31475 1,475,010
Oct 28 2021 0.3605 -0.0195 -5.13% 0.3844 0.3978 0.35795 980,209
Oct 27 2021 0.38 -0.055 -12.64% 0.4367 0.44048 0.3637 3,299,683
Oct 26 2021 0.435 -0.015 -3.33% 0.405 0.4559 0.405 388,469
Oct 25 2021 0.45 0.00 +0.00% 0.465 0.465 0.427 0
Oct 25 2021 0.45 -0.01425 -3.07% 0.465 0.465 0.427 524,627


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.