Skip to main content

Pharmagreen Biotech Inc (OP: PHBI )

0.0009 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.