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 (%)
Aug 31, 2021 0.0220 0.0236 0.0214 0.0230 406,343 -0.00(-4.56%)
Aug 30, 2021 0.0240 0.0242 0.0226 0.0241 696,404 +0.00(+0.84%)
Aug 27, 2021 0.0244 0.0244 0.0222 0.0239 873,185 +0.00(+6.22%)
Aug 26, 2021 0.0216 0.0232 0.0210 0.0225 408,233 +0.00(+4.65%)
Aug 25, 2021 0.0210 0.0240 0.0210 0.0215 374,186 -0.00(-7.73%)
Aug 24, 2021 0.0221 0.0240 0.0221 0.0233 897,219 -0.00(-1.27%)
Aug 23, 2021 0.0227 0.0240 0.0200 0.0236 3,290,916 +0.00(+7.27%)
Aug 20, 2021 0.0234 0.0236 0.0220 0.0220 311,850 +0.00(+0.00%)
Aug 19, 2021 0.0238 0.0240 0.0210 0.0220 763,149 -0.00(-4.76%)
Aug 18, 2021 0.0240 0.0240 0.0220 0.0231 458,690 -0.00(-0.43%)
Aug 17, 2021 0.0240 0.0240 0.0222 0.0232 366,900 -0.00(-2.93%)
Aug 16, 2021 0.0230 0.0244 0.0206 0.0239 618,026 +0.00(+3.91%)
Aug 13, 2021 0.0229 0.0265 0.0210 0.0230 2,821,758 +0.00(+0.00%)
Aug 12, 2021 0.0210 0.0230 0.0202 0.0230 1,704,653 +0.00(+11.65%)
Aug 11, 2021 0.0200 0.0206 0.0200 0.0206 741,104 +0.00(+0.49%)
Aug 10, 2021 0.0208 0.0208 0.0196 0.0205 547,603 -0.00(-1.44%)
Aug 09, 2021 0.0201 0.0220 0.0201 0.0208 366,312 +0.00(+0.97%)
Aug 06, 2021 0.0210 0.0220 0.0201 0.0206 831,281 -0.00(-1.90%)
Aug 05, 2021 0.0229 0.0230 0.0210 0.0210 266,504 -0.00(-5.83%)
Aug 04, 2021 0.0220 0.0230 0.0215 0.0223 324,436 -0.00(-1.76%)
Aug 03, 2021 0.0220 0.0240 0.0207 0.0227 1,264,369 +0.00(+4.61%)
Aug 02, 2021 0.0201 0.0220 0.0201 0.0217 1,997,619 +0.00(+7.43%)
Jul 30, 2021 0.0209 0.0210 0.0201 0.0202 917,350 -0.00(-1.46%)
Jul 29, 2021 0.0207 0.0208 0.0205 0.0205 634,410 +0.00(+0.00%)
Jul 28, 2021 0.0220 0.0220 0.0200 0.0205 971,563 -0.00(-2.38%)
Jul 27, 2021 0.0230 0.0231 0.0205 0.0210 672,758 -0.00(-8.70%)
Jul 26, 2021 0.0221 0.0230 0.0210 0.0230 2,490,653 +0.00(+4.07%)
Jul 23, 2021 0.0210 0.0221 0.0206 0.0221 1,163,515 +0.00(+5.24%)
Jul 22, 2021 0.0241 0.0246 0.0200 0.0210 1,688,834 -0.00(-8.70%)
Jul 21, 2021 0.0219 0.0232 0.0200 0.0230 3,579,154 +0.00(+2.68%)
Jul 20, 2021 0.0220 0.0235 0.0211 0.0224 1,126,334 +0.00(+1.82%)
Jul 19, 2021 0.0244 0.0246 0.0210 0.0220 2,639,143 -0.00(-9.84%)
Jul 16, 2021 0.0250 0.0259 0.0221 0.0244 1,495,572 -0.00(-0.41%)
Jul 15, 2021 0.0253 0.0257 0.0242 0.0245 2,403,816 +0.00(+1.24%)
Jul 14, 2021 0.0256 0.0260 0.0231 0.0242 2,993,571 -0.00(-3.20%)
Jul 13, 2021 0.0243 0.0257 0.0189 0.0250 6,148,412 +0.00(+6.38%)
Jul 12, 2021 0.0223 0.0250 0.0223 0.0235 746,499 -0.00(-5.24%)
Jul 09, 2021 0.0230 0.0248 0.0230 0.0248 378,445 +0.00(+1.64%)
Jul 08, 2021 0.0230 0.0245 0.0230 0.0244 837,241 +0.00(+4.72%)
Jul 07, 2021 0.0244 0.0258 0.0230 0.0233 782,551 -0.00(-3.72%)
Jul 06, 2021 0.0250 0.0257 0.0230 0.0242 1,359,792 -0.00(-3.59%)
Jul 02, 2021 0.0248 0.0258 0.0243 0.0251 457,046 +0.00(+0.80%)
Jul 01, 2021 0.0249 0.0255 0.0248 0.0249 430,647 +0.00(+0.00%)
Jun 30, 2021 0.0245 0.0260 0.0245 0.0249 410,913 +0.00(+0.40%)
Jun 29, 2021 0.0250 0.0255 0.0221 0.0248 1,290,835 +0.00(+2.06%)
Jun 28, 2021 0.0250 0.0265 0.0220 0.0243 5,266,785 -0.00(-4.71%)
Jun 25, 2021 0.0248 0.0256 0.0240 0.0255 1,670,306 +0.00(+0.00%)
Jun 24, 2021 0.0270 0.0270 0.0231 0.0255 992,738 +0.00(+0.00%)
Jun 23, 2021 0.0260 0.0269 0.0241 0.0255 555,489 +0.00(+0.39%)
Jun 22, 2021 0.0252 0.0269 0.0219 0.0254 1,935,278 +0.00(+0.00%)
Jun 21, 2021 0.0256 0.0269 0.0232 0.0254 681,696 +0.00(+4.96%)
Jun 18, 2021 0.0221 0.0269 0.0220 0.0242 803,344 +0.00(+2.11%)
Jun 17, 2021 0.0269 0.0269 0.0220 0.0237 2,531,154 -0.00(-5.20%)
Jun 16, 2021 0.0244 0.0255 0.0223 0.0250 1,336,987 +0.00(+7.76%)
Jun 15, 2021 0.0228 0.0245 0.0225 0.0232 539,683 -0.00(-1.28%)
Jun 14, 2021 0.0241 0.0253 0.0220 0.0235 2,167,850 -0.00(-7.11%)
Jun 11, 2021 0.0269 0.0269 0.0247 0.0253 1,296,322 +0.00(+0.00%)
Jun 10, 2021 0.0270 0.0273 0.0250 0.0253 1,005,253 +0.00(+1.20%)
Jun 09, 2021 0.0253 0.0285 0.0250 0.0250 1,454,242 -0.00(-9.75%)
Jun 08, 2021 0.0245 0.0285 0.0244 0.0277 1,125,219 +0.00(+0.73%)
Jun 07, 2021 0.0285 0.0300 0.0270 0.0275 1,796,149 +0.00(+0.73%)
Jun 04, 2021 0.0310 0.0310 0.0272 0.0273 951,218 -0.00(-1.09%)
Jun 03, 2021 0.0270 0.0300 0.0267 0.0276 1,954,826 +0.00(+2.22%)
Jun 02, 2021 0.0250 0.0282 0.0245 0.0270 3,425,779 +0.00(+12.50%)
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.