Skip to main content

Pharmagreen Biotech Inc (OP: PHBI )

0.0009 -0.0001 (-10.00%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.0106 0.0106 0.0106 7,817,289 +0.00(+6.00%)
Dec 30, 2020 0.0100 0.0100 0.0090 0.0100 7,817,289 +0.00(+9.89%)
Dec 29, 2020 0.0106 0.0117 0.0085 0.0091 17,955,924 -0.00(-9.00%)
Dec 28, 2020 0.0110 0.0119 0.0095 0.0100 16,920,316 -0.00(-9.09%)
Dec 24, 2020 0.0140 0.0140 0.0110 0.0110 9,461,700 -0.00(-17.91%)
Dec 23, 2020 0.0124 0.0145 0.0100 0.0134 9,863,752 +0.00(+35.35%)
Dec 22, 2020 0.0110 0.0129 0.0096 0.0099 12,295,531 -0.00(-1.00%)
Dec 21, 2020 0.0098 0.0143 0.0080 0.0100 30,259,766 +0.00(+14.94%)
Dec 18, 2020 0.0105 0.0105 0.0080 0.0087 3,062,900 +0.00(+1.16%)
Dec 17, 2020 0.0100 0.0100 0.0080 0.0086 6,435,631 -0.00(-4.44%)
Dec 16, 2020 0.0081 0.0094 0.0080 0.0090 6,672,211 +0.00(+5.88%)
Dec 15, 2020 0.0098 0.0100 0.0080 0.0085 11,990,477 -0.00(-11.46%)
Dec 14, 2020 0.0105 0.0115 0.0090 0.0096 10,248,750 -0.00(-2.04%)
Dec 11, 2020 0.0105 0.0105 0.0090 0.0098 3,319,700 -0.00(-2.00%)
Dec 10, 2020 0.0105 0.0107 0.0090 0.0100 6,599,330 -0.00(-7.41%)
Dec 09, 2020 0.0125 0.0125 0.0090 0.0108 12,223,936 -0.00(-10.00%)
Dec 08, 2020 0.0132 0.0133 0.0110 0.0120 6,960,295 -0.00(-6.98%)
Dec 07, 2020 0.0150 0.0160 0.0100 0.0129 9,574,024 -0.00(-4.44%)
Dec 04, 2020 0.0125 0.0160 0.0120 0.0135 3,740,300 +0.00(+16.38%)
Dec 03, 2020 0.0098 0.0120 0.0098 0.0116 3,319,302 +0.00(+19.59%)
Dec 02, 2020 0.0100 0.0105 0.0077 0.0097 25,777,716 -0.00(-3.96%)
Dec 01, 2020 0.0140 0.0144 0.0090 0.0101 18,314,986 -0.00(-28.87%)
Nov 30, 2020 0.0147 0.0156 0.0142 0.0142 2,568,104 -0.00(-4.05%)
Nov 27, 2020 0.0160 0.0173 0.0148 0.0148 3,734,600 -0.00(-9.20%)
Nov 25, 2020 0.0190 0.0195 0.0160 0.0163 4,266,700 -0.00(-11.89%)
Nov 24, 2020 0.0177 0.0200 0.0177 0.0185 4,196,571 +0.00(+4.52%)
Nov 23, 2020 0.0200 0.0202 0.0160 0.0177 4,206,631 +0.00(+4.12%)
Nov 20, 2020 0.0173 0.0240 0.0145 0.0170 11,690,200 +0.00(+14.09%)
Nov 19, 2020 0.0145 0.0151 0.0135 0.0149 1,230,013 +0.00(+8.76%)
Nov 18, 2020 0.0157 0.0170 0.0127 0.0137 3,114,607 +0.00(+5.38%)
Nov 17, 2020 0.0155 0.0160 0.0120 0.0130 7,287,765 -0.00(-21.21%)
Nov 16, 2020 0.0171 0.0180 0.0150 0.0165 7,771,467 -0.00(-12.23%)
Nov 13, 2020 0.0165 0.0244 0.0131 0.0188 14,405,700 +0.00(+10.59%)
Nov 12, 2020 0.0345 0.0345 0.0161 0.0170 25,991,488 -0.02(-49.70%)
Nov 11, 2020 0.0130 0.0343 0.0130 0.0338 41,911,536 +0.02(+164.06%)
Nov 10, 2020 0.0095 0.0143 0.0076 0.0128 19,556,604 +0.01(+68.42%)
Nov 09, 2020 0.0070 0.0094 0.0064 0.0076 42,822,520 +0.00(+16.92%)
Nov 06, 2020 0.0100 0.0100 0.0065 0.0065 11,859,600 -0.00(-26.14%)
Nov 05, 2020 0.0110 0.0125 0.0082 0.0088 9,648,218 +0.00(+4.76%)
Nov 04, 2020 0.0125 0.0130 0.0073 0.0084 15,551,550 -0.00(-28.81%)
Nov 03, 2020 0.0120 0.0155 0.0102 0.0118 12,850,009 -0.00(-13.24%)
Nov 02, 2020 0.0187 0.0190 0.0134 0.0136 8,243,521 -0.00(-23.60%)
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%)
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.