Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pharmather Hldgs Ltd (OP: PHRRF )

0.2900 +0.0500 (+20.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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