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

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
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 (%)
Feb 28, 2020 0.2700 0.2700 0.2700 0.2700 1,100 -0.04(-14.29%)
Feb 27, 2020 0.2700 0.3150 0.2700 0.3150 323 -0.04(-12.50%)
Feb 26, 2020 0.3250 0.3600 0.2700 0.3600 9,175 -0.02(-5.26%)
Feb 25, 2020 0.3300 0.3800 0.3300 0.3800 3,280 +0.04(+11.76%)
Feb 24, 2020 0.3200 0.3600 0.3200 0.3400 2,231 -0.01(-2.86%)
Feb 21, 2020 0.3054 0.3500 0.3054 0.3500 300 +0.01(+2.94%)
Feb 20, 2020 0.3700 0.3800 0.3400 0.3400 2,510 -0.01(-2.86%)
Feb 19, 2020 0.3100 0.3500 0.3008 0.3500 31,636 +0.03(+9.37%)
Feb 18, 2020 0.3008 0.3200 0.3008 0.3200 5,914 -0.02(-5.88%)
Feb 14, 2020 0.3500 0.3500 0.3400 0.3400 2,000 -0.01(-2.86%)
Feb 13, 2020 0.3000 0.3500 0.2700 0.3500 5,963 +0.00(+0.00%)
Feb 12, 2020 0.2700 0.3500 0.2700 0.3500 1,655 +0.03(+9.37%)
Feb 11, 2020 0.3200 0.3748 0.2970 0.3200 16,460 -0.02(-7.25%)
Feb 10, 2020 0.3500 0.3601 0.3450 0.3450 3,875 -0.02(-4.17%)
Feb 07, 2020 0.3175 0.3846 0.3175 0.3600 2,600 -0.04(-9.89%)
Feb 06, 2020 0.3350 0.3995 0.3350 0.3995 3,504 +0.06(+17.53%)
Feb 05, 2020 0.4500 0.4500 0.3399 0.3399 7,940 -0.06(-14.92%)
Feb 04, 2020 0.3650 0.3995 0.3500 0.3995 7,618 +0.02(+4.44%)
Feb 03, 2020 0.3900 0.4000 0.3650 0.3825 4,678 +0.01(+1.73%)
Jan 31, 2020 0.4000 0.4225 0.3700 0.3760 10,300 -0.02(-4.20%)
Jan 30, 2020 0.3500 0.4400 0.3500 0.3925 12,590 +0.03(+9.03%)
Jan 29, 2020 0.4500 0.4500 0.3600 0.3600 10,296 -0.09(-20.00%)
Jan 28, 2020 0.4200 0.4500 0.4000 0.4500 9,661 +0.04(+11.11%)
Jan 27, 2020 0.3600 0.4800 0.3600 0.4050 20,671 -0.02(-4.71%)
Jan 24, 2020 0.4795 0.5500 0.3700 0.4250 62,200 -0.11(-19.81%)
Jan 23, 2020 0.6150 0.7200 0.4896 0.5300 387,107 +0.04(+8.14%)
Jan 22, 2020 0.4901 0.4901 0.4901 0.4901 2,516 -0.01(-1.01%)
Jan 21, 2020 0.4951 0.4951 0.4951 95 +0.00(+0.00%)
Jan 17, 2020 0.5101 0.5101 0.4951 0.4951 1,100 -0.02(-2.94%)
Jan 16, 2020 0.6100 0.6200 0.5101 0.5101 1,220 -0.04(-7.27%)
Jan 15, 2020 0.4901 0.6100 0.4901 0.5501 2,700 +0.05(+10.02%)
Jan 14, 2020 0.5100 0.5100 0.5000 0.5000 400 -0.15(-22.48%)
Jan 13, 2020 0.6450 0.6450 0.6450 55 +0.00(+0.00%)
Jan 10, 2020 0.7400 0.7400 0.6450 0.6450 200 +0.09(+17.27%)
Jan 09, 2020 0.5500 0.5500 0.5500 0.5500 340 +0.00(+0.46%)
Jan 08, 2020 0.5850 0.5850 0.5475 0.5475 1,268 -0.04(-6.41%)
Jan 07, 2020 0.6050 0.6050 0.5850 0.5850 928 -0.16(-20.95%)
Jan 06, 2020 0.7400 0.7400 0.7400 40 +0.00(+0.00%)
Jan 03, 2020 0.7400 0.7400 0.7400 0.7400 400 -0.01(-0.80%)
Jan 02, 2020 0.6200 0.7670 0.4901 0.7460 2,800 +0.05(+6.57%)
Dec 31, 2019 0.7000 0.7000 0.7000 0.7000 3,400 -0.03(-4.11%)
Dec 30, 2019 0.7950 0.7950 0.7240 0.7300 12,730 -0.07(-8.75%)
Dec 27, 2019 0.7500 0.8000 0.7500 0.8000 9,200 -0.02(-2.44%)
Dec 26, 2019 0.7850 0.8200 0.7400 0.8200 5,101 +0.01(+1.23%)
Dec 24, 2019 0.8200 0.8260 0.8100 0.8100 18,400 -0.02(-2.41%)
Dec 23, 2019 0.8200 0.8340 0.8200 0.8300 4,619 -0.01(-1.19%)
Dec 20, 2019 0.8500 0.9100 0.8200 0.8400 5,800 -0.08(-8.20%)
Dec 19, 2019 0.8000 0.9150 0.8000 0.9150 2,943 +0.04(+3.98%)
Dec 18, 2019 0.9640 0.9640 0.8800 0.8800 24,193 -0.13(-12.70%)
Dec 17, 2019 1.000 1.050 1.000 1.008 26,859 +0.01(+0.80%)
Dec 16, 2019 1.250 1.320 1.000 1.000 213,276 -0.18(-15.25%)
Dec 13, 2019 1.210 1.210 1.180 1.180 2,900 -0.03(-2.48%)
Dec 12, 2019 1.190 1.210 1.170 1.210 2,510 +0.11(+10.00%)
Dec 11, 2019 1.050 1.180 1.050 1.100 6,902 +0.11(+11.11%)
Dec 10, 2019 0.8900 1.020 0.8600 0.9900 15,420 +0.14(+16.47%)
Dec 09, 2019 0.8500 0.8500 0.8395 0.8500 5,300 +0.13(+18.06%)
Dec 06, 2019 0.6800 0.7200 0.6700 0.7200 1,000 +0.12(+20.00%)
Dec 05, 2019 1.000 1.000 0.6000 0.6000 6,300 -0.39(-39.39%)
Dec 04, 2019 0.9000 0.9900 0.9000 0.9900 600 -0.02(-1.98%)
Dec 03, 2019 1.020 1.035 1.010 1.010 1,509 -0.03(-2.88%)
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.