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 (%)
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%)
Aug 03, 2020 0.2700 0.2765 0.2228 0.2760 534,719 +0.05(+20.00%)
Jul 31, 2020 0.2501 0.2700 0.2200 0.2300 266,700 -0.03(-10.26%)
Jul 30, 2020 0.2601 0.3100 0.2200 0.2563 364,554 -0.04(-14.57%)
Jul 29, 2020 0.3800 0.4350 0.2500 0.3000 565,708 -0.11(-26.83%)
Jul 28, 2020 0.3650 0.4400 0.3450 0.4100 534,436 +0.03(+9.30%)
Jul 27, 2020 0.4000 0.4400 0.3600 0.3751 82,593 +0.00(+0.29%)
Jul 24, 2020 0.3700 0.4300 0.3350 0.3740 98,800 +0.00(+1.08%)
Jul 23, 2020 0.3450 0.3900 0.3200 0.3700 49,958 -0.01(-1.33%)
Jul 22, 2020 0.4000 0.4000 0.3600 0.3750 45,373 -0.03(-6.25%)
Jul 21, 2020 0.4200 0.4200 0.3400 0.4000 119,539 +0.05(+14.29%)
Jul 20, 2020 0.3993 0.4200 0.3500 0.3500 60,662 -0.04(-10.26%)
Jul 17, 2020 0.3900 0.4700 0.3850 0.3900 152,200 +0.01(+1.30%)
Jul 16, 2020 0.3250 0.4000 0.3100 0.3850 162,675 +0.05(+15.96%)
Jul 15, 2020 0.2800 0.4699 0.2610 0.3320 462,121 -0.09(-20.95%)
Jul 14, 2020 0.6300 0.6600 0.2400 0.4200 957,469 -0.25(-37.31%)
Jul 13, 2020 0.7400 0.8250 0.5320 0.6700 968,733 +0.00(+0.00%)
Jul 10, 2020 0.4600 0.7300 0.4600 0.6700 869,800 +0.18(+36.73%)
Jul 09, 2020 0.3500 0.5500 0.3250 0.4900 893,823 +0.15(+46.27%)
Jul 08, 2020 0.2850 0.3400 0.2700 0.3350 476,548 +0.08(+31.37%)
Jul 07, 2020 0.2500 0.2800 0.2200 0.2550 544,649 +0.01(+5.68%)
Jul 06, 2020 0.2200 0.2450 0.1810 0.2413 262,230 +0.06(+33.31%)
Jul 02, 2020 0.1600 0.1955 0.1400 0.1810 690,700 +0.04(+24.83%)
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.