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:

Pharmather Hldgs Ltd (OP: PHRRF )

0.1667 +0.0008 (+0.48%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.