Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmagreen Biotech Inc (OP: PHBI )

0.0008 -0.0001 (-11.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 20, 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 (%)
Oct 30, 2020 0.0222 0.0277 0.0169 0.0178 9,104,000 -0.01(-24.58%)
Oct 29, 2020 0.0250 0.0639 0.0170 0.0236 29,387,622 +0.01(+38.82%)
Oct 28, 2020 0.0220 0.0220 0.0170 0.0170 2,870,488 -0.00(-22.73%)
Oct 27, 2020 0.0300 0.0300 0.0200 0.0220 2,180,840 -0.00(-8.33%)
Oct 26, 2020 0.0325 0.0340 0.0238 0.0240 1,333,607 -0.01(-19.73%)
Oct 23, 2020 0.0360 0.0360 0.0231 0.0299 2,518,200 -0.00(-0.33%)
Oct 22, 2020 0.0424 0.0450 0.0300 0.0300 1,891,440 -0.01(-29.41%)
Oct 21, 2020 0.0499 0.0499 0.0400 0.0425 1,676,066 -0.01(-14.83%)
Oct 20, 2020 0.0470 0.0548 0.0360 0.0499 1,114,252 +0.01(+21.71%)
Oct 19, 2020 0.0659 0.0700 0.0405 0.0410 2,924,449 -0.03(-40.92%)
Oct 16, 2020 0.0775 0.0775 0.0659 0.0694 271,700 -0.00(-0.86%)
Oct 15, 2020 0.0780 0.0780 0.0700 0.0700 174,331 -0.01(-10.26%)
Oct 14, 2020 0.0800 0.0800 0.0700 0.0780 182,361 +0.00(+4.00%)
Oct 13, 2020 0.0720 0.0755 0.0720 0.0750 160,787 +0.00(+4.17%)
Oct 12, 2020 0.0660 0.0800 0.0660 0.0720 217,695 +0.00(+2.71%)
Oct 09, 2020 0.0710 0.1000 0.0700 0.0701 330,500 -0.01(-15.44%)
Oct 08, 2020 0.1000 0.1000 0.0699 0.0829 617,589 -0.00(-2.47%)
Oct 07, 2020 0.0910 0.0910 0.0710 0.0850 370,809 +0.01(+16.76%)
Oct 06, 2020 0.0860 0.0860 0.0689 0.0728 1,488,062 -0.01(-16.23%)
Oct 05, 2020 0.0900 0.0910 0.0706 0.0869 795,167 -0.00(-1.25%)
Oct 02, 2020 0.0930 0.0930 0.0750 0.0880 31,100 +0.00(+4.76%)
Oct 01, 2020 0.0750 0.0930 0.0750 0.0840 448,162 +0.00(+5.00%)
Sep 30, 2020 0.0880 0.0890 0.0800 0.0800 834,235 +0.00(+0.00%)
Sep 29, 2020 0.1000 0.1000 0.0800 0.0800 136,553 -0.01(-15.79%)
Sep 28, 2020 0.0810 0.1000 0.0810 0.0950 402,289 +0.00(+0.00%)
Sep 25, 2020 0.0900 0.0950 0.0750 0.0950 376,400 +0.01(+5.56%)
Sep 24, 2020 0.0700 0.0905 0.0700 0.0900 268,798 +0.00(+5.88%)
Sep 23, 2020 0.1075 0.1075 0.0711 0.0850 80,378 +0.01(+21.43%)
Sep 22, 2020 0.1050 0.1093 0.0700 0.0700 101,956 -0.02(-25.93%)
Sep 21, 2020 0.0850 0.1000 0.0850 0.0945 26,845 +0.00(+5.00%)
Sep 18, 2020 0.0940 0.1050 0.0900 0.0900 156,800 -0.01(-8.16%)
Sep 17, 2020 0.1001 0.1050 0.0900 0.0980 67,210 -0.00(-0.31%)
Sep 16, 2020 0.1000 0.1100 0.0835 0.0983 146,429 -0.00(-1.70%)
Sep 15, 2020 0.1000 0.1000 0.0750 0.1000 86,947 +0.00(+0.00%)
Sep 14, 2020 0.1150 0.1150 0.0750 0.1000 335,735 +0.01(+11.11%)
Sep 11, 2020 0.1085 0.1200 0.0900 0.0900 410,700 -0.02(-18.18%)
Sep 10, 2020 0.1170 0.1170 0.1020 0.1100 265,294 +0.00(+2.80%)
Sep 09, 2020 0.1200 0.1200 0.1050 0.1070 229,605 +0.00(+1.90%)
Sep 08, 2020 0.1300 0.1300 0.1020 0.1050 224,605 -0.01(-10.64%)
Sep 04, 2020 0.1150 0.1300 0.1050 0.1175 753,300 +0.01(+12.44%)
Sep 03, 2020 0.1150 0.1390 0.1045 0.1045 933,170 -0.01(-10.68%)
Sep 02, 2020 0.1000 0.1250 0.1000 0.1170 229,458 +0.01(+9.45%)
Sep 01, 2020 0.1449 0.1449 0.0950 0.1069 197,464 -0.02(-14.41%)
Aug 31, 2020 0.1000 0.1600 0.0820 0.1249 549,854 +0.03(+38.78%)
Aug 28, 2020 0.0650 0.1000 0.0650 0.0900 240,100 +0.02(+28.76%)
Aug 27, 2020 0.0669 0.0700 0.0550 0.0699 256,144 +0.00(+4.48%)
Aug 26, 2020 0.0500 0.0680 0.0500 0.0669 85,913 -0.00(-1.62%)
Aug 25, 2020 0.0600 0.0680 0.0600 0.0680 40,960 +0.00(+6.25%)
Aug 24, 2020 0.0700 0.0700 0.0600 0.0640 55,465 -0.00(-5.88%)
Aug 21, 2020 0.0742 0.0750 0.0627 0.0680 70,700 -0.01(-12.82%)
Aug 20, 2020 0.0700 0.0780 0.0623 0.0780 150,765 -0.00(-1.14%)
Aug 19, 2020 0.0875 0.0875 0.0600 0.0789 175,830 -0.01(-9.21%)
Aug 18, 2020 0.0650 0.0869 0.0551 0.0869 832,730 +0.01(+15.87%)
Aug 17, 2020 0.0789 0.0900 0.0630 0.0750 782,769 +0.01(+10.29%)
Aug 14, 2020 0.0800 0.0800 0.0600 0.0680 558,300 +0.01(+11.66%)
Aug 13, 2020 0.0900 0.1230 0.0609 0.0609 450,317 -0.04(-37.86%)
Aug 12, 2020 0.1400 0.2000 0.0926 0.0980 1,431,185 -0.10(-51.00%)
Aug 11, 2020 0.2050 0.2180 0.1250 0.2000 190,891 +0.00(+0.00%)
Aug 10, 2020 0.2300 0.2500 0.2000 0.2000 202,700 -0.03(-13.42%)
Aug 07, 2020 0.2600 0.2600 0.2200 0.2310 125,700 -0.03(-11.09%)
Aug 06, 2020 0.2678 0.2739 0.2150 0.2598 138,515 +0.01(+3.92%)
Aug 05, 2020 0.3100 0.3100 0.2500 0.2500 130,173 -0.05(-16.58%)
Aug 04, 2020 0.2767 0.3520 0.2700 0.2997 104,450 +0.02(+8.59%)
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.