PharmaTher Holdings Ltd. (PHRRF)
OTCMKTS
· Delayed Price · Currency is USD
0.2425
+0.0025 (1.04%)
Jun 23, 2025, 3:49 PM EDT
PharmaTher Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | 1.04% | 761,380 |
| Jun 20, 2025 | 0.18 | 0.26 | 0.17 | 0.24 | 0.24 | 34.08% | 2,412,656 |
| Jun 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.25% | 133,873 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.38% | 253,655 |
| Jun 16, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.18% | 73,612 |
| Jun 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 11.41% | 302,693 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -4.87% | 457,744 |
| Jun 11, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 2.11% | 389,001 |
| Jun 10, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 4.67% | 220,229 |
| Jun 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.16% | 69,312 |
| Jun 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.27% | 236,275 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 107,187 |
| Jun 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 75,636 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.76% | 122,181 |
| Jun 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.11% | 12,419 |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.28% | 23,212 |
| May 29, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 5.17% | 57,177 |
| May 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.23% | 125,393 |
| May 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 131,089 |
| May 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.06% | 20,107 |
| May 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.60% | 70,924 |
| May 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.54% | 196,837 |
| May 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.81% | 330,510 |
| May 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 307,091 |
| May 16, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -15.93% | 1,348,052 |
| May 15, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 6.80% | 244,364 |
| May 14, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 4.13% | 517,806 |
| May 13, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 200,335 |
| May 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.81% | 376,054 |
| May 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.02% | 217,002 |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.82% | 190,703 |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.58% | 21,435 |
| May 6, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 5.99% | 131,083 |
| May 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.66% | 121,842 |
| May 2, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 12.59% | 145,613 |
| May 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.70% | 75,718 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.41% | 49,198 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -9.58% | 177,998 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.47% | 65,901 |
| Apr 25, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 6.91% | 163,116 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.22% | 27,885 |
| Apr 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.77% | 285,509 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -15.88% | 633,794 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.00% | 38,610 |
| Apr 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 29,838 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 81,530 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 116,809 |
| Apr 14, 2025 | 0.14 | 0.16 | 0.12 | 0.16 | 0.16 | 12.14% | 222,543 |
| Apr 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.99% | 60,459 |
| Apr 10, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.22% | 217,425 |