Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmather Hldgs Ltd (OP: PHRRF )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.2900 0.2900 0.2400 0.2445 542,808 -0.05(-15.69%)
Mar 28, 2024 0.2440 0.2900 0.2276 0.2900 342,206 +0.05(+20.83%)
Mar 27, 2024 0.2565 0.2620 0.2333 0.2400 278,914 +0.00(+0.42%)
Mar 26, 2024 0.2380 0.2400 0.2240 0.2390 209,948 +0.00(+0.42%)
Mar 25, 2024 0.2351 0.2565 0.2130 0.2380 422,762 -0.01(-4.80%)
Mar 22, 2024 0.2520 0.2565 0.2244 0.2500 153,548 +0.00(+1.42%)
Mar 21, 2024 0.2756 0.2809 0.2200 0.2465 582,123 -0.02(-7.47%)
Mar 20, 2024 0.3150 0.3150 0.2500 0.2664 586,799 -0.05(-15.43%)
Mar 19, 2024 0.2650 0.3200 0.2536 0.3150 3,225,891 +0.05(+18.87%)
Mar 18, 2024 0.2473 0.2700 0.2165 0.2650 2,252,081 +0.03(+11.11%)
Mar 15, 2024 0.2360 0.2563 0.2000 0.2385 2,083,005 -0.01(-2.97%)
Mar 14, 2024 0.2148 0.2551 0.2074 0.2458 1,980,597 +0.02(+9.24%)
Mar 13, 2024 0.1949 0.2400 0.1800 0.2250 2,673,532 +0.03(+16.52%)
Mar 12, 2024 0.1789 0.2000 0.1640 0.1931 1,986,277 +0.02(+10.34%)
Mar 11, 2024 0.1590 0.1900 0.1590 0.1750 1,608,819 +0.01(+6.06%)
Mar 08, 2024 0.1560 0.1750 0.1450 0.1650 1,845,841 -0.01(-2.94%)
Mar 07, 2024 0.2000 0.2000 0.1540 0.1700 2,539,593 +0.01(+6.85%)
Mar 06, 2024 0.1500 0.1820 0.1500 0.1591 949,233 +0.00(+2.65%)
Mar 05, 2024 0.1430 0.1600 0.1228 0.1550 1,639,347 +0.01(+3.33%)
Mar 04, 2024 0.1550 0.1550 0.1430 0.1500 156,472 -0.01(-3.23%)
Mar 01, 2024 0.1722 0.1722 0.1500 0.1550 118,676 -0.02(-8.82%)
Feb 29, 2024 0.1500 0.1700 0.1489 0.1700 520,690 +0.02(+11.04%)
Feb 28, 2024 0.1700 0.1790 0.1420 0.1531 1,105,235 -0.02(-9.94%)
Feb 27, 2024 0.1480 0.1800 0.1480 0.1700 815,740 +0.01(+7.94%)
Feb 26, 2024 0.1475 0.1800 0.1330 0.1575 979,361 +0.01(+7.51%)
Feb 23, 2024 0.1506 0.1506 0.1340 0.1465 449,209 +0.00(+2.52%)
Feb 22, 2024 0.1400 0.1578 0.1327 0.1429 306,812 -0.01(-4.73%)
Feb 21, 2024 0.1600 0.1600 0.1401 0.1500 47,755 -0.00(-0.99%)
Feb 20, 2024 0.1590 0.1678 0.1498 0.1515 106,058 -0.01(-3.38%)
Feb 16, 2024 0.1500 0.1710 0.1350 0.1568 163,559 +0.01(+8.59%)
Feb 15, 2024 0.1450 0.1600 0.1350 0.1444 94,856 -0.00(-1.57%)
Feb 14, 2024 0.1758 0.1758 0.1412 0.1467 206,233 -0.01(-8.31%)
Feb 13, 2024 0.1549 0.1683 0.1315 0.1600 226,627 +0.03(+19.85%)
Feb 12, 2024 0.1800 0.1828 0.1267 0.1335 1,513,316 -0.05(-29.18%)
Feb 09, 2024 0.2000 0.2000 0.1800 0.1885 23,376 -0.00(-0.79%)
Feb 08, 2024 0.1850 0.2000 0.1800 0.1900 160,885 -0.01(-2.91%)
Feb 07, 2024 0.1800 0.1957 0.1772 0.1957 60,492 +0.01(+8.12%)
Feb 06, 2024 0.2000 0.2000 0.1800 0.1810 55,970 -0.00(-0.82%)
Feb 05, 2024 0.1892 0.1922 0.1825 0.1825 30,060 -0.01(-5.44%)
Feb 02, 2024 0.1900 0.1959 0.1762 0.1930 325,480 +0.00(+2.33%)
Feb 01, 2024 0.1875 0.1900 0.1850 0.1886 195,621 -0.00(-0.74%)
Jan 31, 2024 0.1838 0.1990 0.1818 0.1900 151,671 +0.01(+5.56%)
Jan 30, 2024 0.1855 0.1875 0.1800 0.1800 54,049 +0.00(+0.00%)
Jan 29, 2024 0.1848 0.1999 0.1800 0.1800 120,463 -0.02(-9.77%)
Jan 26, 2024 0.2082 0.2082 0.1827 0.1995 131,625 +0.00(+1.79%)
Jan 25, 2024 0.1980 0.2000 0.1960 0.1960 92,385 +0.01(+3.16%)
Jan 24, 2024 0.1923 0.1925 0.1800 0.1900 82,185 +0.00(+0.64%)
Jan 23, 2024 0.1945 0.1945 0.1888 0.1888 96,610 -0.00(-2.18%)
Jan 22, 2024 0.1900 0.2000 0.1800 0.1930 209,620 +0.01(+4.10%)
Jan 19, 2024 0.1700 0.1854 0.1700 0.1854 27,493 +0.00(+2.21%)
Jan 18, 2024 0.1800 0.2000 0.1800 0.1814 84,589 -0.00(-2.47%)
Jan 17, 2024 0.1900 0.1913 0.1807 0.1860 72,805 -0.01(-4.96%)
Jan 16, 2024 0.1814 0.2000 0.1700 0.1957 206,919 -0.00(-2.15%)
Jan 12, 2024 0.2000 0.2000 0.1960 0.2000 67,482 +0.00(+0.00%)
Jan 11, 2024 0.2142 0.2142 0.1888 0.2000 146,180 +0.01(+5.26%)
Jan 10, 2024 0.1831 0.2000 0.1786 0.1900 263,938 +0.02(+11.76%)
Jan 09, 2024 0.1800 0.1960 0.1550 0.1700 352,405 -0.03(-13.27%)
Jan 08, 2024 0.2000 0.2056 0.1923 0.1960 179,203 -0.01(-6.67%)
Jan 05, 2024 0.2350 0.2350 0.1950 0.2100 441,438 -0.02(-8.18%)
Jan 04, 2024 0.2360 0.2495 0.2275 0.2287 166,191 -0.01(-2.43%)
Jan 03, 2024 0.2495 0.2532 0.2240 0.2344 232,143 -0.01(-5.10%)
Jan 02, 2024 0.2300 0.2594 0.2300 0.2470 394,411 +0.01(+2.92%)
Dec 29, 2023 0.2429 0.2429 0.2250 0.2400 272,913 +0.00(+0.00%)
Dec 28, 2023 0.2390 0.2443 0.2213 0.2400 566,387 +0.01(+4.39%)
Dec 27, 2023 0.1995 0.2300 0.1995 0.2299 284,748 +0.02(+9.79%)
Dec 26, 2023 0.2300 0.2320 0.2000 0.2094 339,964 -0.00(-2.06%)
Dec 22, 2023 0.1919 0.2330 0.1919 0.2138 1,042,437 +0.00(+2.05%)
Dec 21, 2023 0.1950 0.2104 0.1890 0.2095 736,516 +0.02(+10.26%)
Dec 20, 2023 0.1737 0.1950 0.1730 0.1900 572,116 +0.02(+9.51%)
Dec 19, 2023 0.1800 0.1800 0.1673 0.1735 122,256 +0.01(+7.10%)
Dec 18, 2023 0.1547 0.1900 0.1488 0.1620 679,965 +0.01(+4.52%)
Dec 15, 2023 0.1475 0.1550 0.1450 0.1550 184,423 +0.01(+7.27%)
Dec 14, 2023 0.1431 0.1500 0.1371 0.1445 218,066 +0.01(+6.64%)
Dec 13, 2023 0.1369 0.1424 0.1318 0.1355 90,879 +0.00(+2.57%)
Dec 12, 2023 0.1433 0.1500 0.1321 0.1321 155,015 -0.01(-6.71%)
Dec 11, 2023 0.1430 0.1480 0.1400 0.1416 163,602 -0.01(-5.60%)
Dec 08, 2023 0.1500 0.1500 0.1400 0.1500 272,421 +0.01(+3.45%)
Dec 07, 2023 0.1359 0.1453 0.1270 0.1450 325,464 +0.02(+14.62%)
Dec 06, 2023 0.1259 0.1265 0.1244 0.1265 94,174 +0.00(+0.56%)
Dec 05, 2023 0.1278 0.1278 0.1177 0.1258 190,409 +0.00(+0.80%)
Dec 04, 2023 0.1176 0.1396 0.1175 0.1248 278,835 +0.00(+2.89%)
Dec 01, 2023 0.1127 0.1400 0.1078 0.1213 241,969 +0.01(+8.30%)
Nov 30, 2023 0.1145 0.1146 0.1048 0.1120 72,200 +0.00(+1.91%)
Nov 29, 2023 0.1010 0.1100 0.1010 0.1099 140,712 -0.00(-0.09%)
Nov 28, 2023 0.1199 0.1228 0.1000 0.1100 125,631 -0.01(-4.35%)
Nov 27, 2023 0.1200 0.1200 0.1121 0.1150 207,624 -0.00(-4.17%)
Nov 24, 2023 0.1000 0.1200 0.1000 0.1200 250,431 +0.02(+20.00%)
Nov 22, 2023 0.1030 0.1200 0.1000 0.1000 192,861 -0.00(-2.91%)
Nov 21, 2023 0.0925 0.1030 0.0925 0.1030 99,428 +0.01(+8.42%)
Nov 20, 2023 0.0850 0.0980 0.0850 0.0950 115,588 +0.01(+9.20%)
Nov 17, 2023 0.0851 0.0948 0.0850 0.0870 52,325 -0.01(-6.45%)
Nov 16, 2023 0.0921 0.0930 0.0921 0.0930 262 -0.01(-6.25%)
Nov 15, 2023 0.0950 0.0992 0.0906 0.0992 88,740 -0.00(-0.80%)
Nov 14, 2023 0.1024 0.1024 0.1000 0.1000 12,500 -0.00(-0.20%)
Nov 13, 2023 0.1060 0.1060 0.0962 0.1002 269,383 -0.00(-4.66%)
Nov 10, 2023 0.1065 0.1080 0.1050 0.1051 41,879 -0.00(-2.69%)
Nov 09, 2023 0.1086 0.1086 0.0900 0.1080 59,250 -0.00(-0.55%)
Nov 08, 2023 0.1100 0.1100 0.1037 0.1086 95,700 +0.00(+2.94%)
Nov 07, 2023 0.1046 0.1055 0.1010 0.1055 14,450 +0.00(+3.43%)
Nov 06, 2023 0.1020 0.1144 0.1020 0.1020 14,101 +0.00(+2.00%)
Nov 03, 2023 0.1160 0.1184 0.1000 0.1000 79,940 -0.01(-9.09%)
Nov 02, 2023 0.1150 0.1178 0.1000 0.1100 32,973 -0.01(-4.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.