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, 2021 0.0313 0.0318 0.0270 0.0275 1,090,066 -0.00(-12.14%)
Sep 29, 2021 0.0303 0.0345 0.0303 0.0313 1,206,809 -0.00(-1.57%)
Sep 28, 2021 0.0306 0.0318 0.0287 0.0318 713,960 +0.00(+4.61%)
Sep 27, 2021 0.0272 0.0316 0.0264 0.0304 1,650,216 +0.00(+7.80%)
Sep 24, 2021 0.0280 0.0299 0.0255 0.0282 5,258,646 -0.00(-2.76%)
Sep 23, 2021 0.0351 0.0356 0.0290 0.0290 6,489,588 -0.01(-17.38%)
Sep 22, 2021 0.0361 0.0388 0.0322 0.0351 3,959,956 -0.00(-7.63%)
Sep 21, 2021 0.0350 0.0415 0.0333 0.0380 5,908,790 +0.00(+10.47%)
Sep 20, 2021 0.0290 0.0389 0.0287 0.0344 10,689,425 +0.00(+14.67%)
Sep 17, 2021 0.0304 0.0347 0.0291 0.0300 8,024,868 +0.00(+1.01%)
Sep 16, 2021 0.0258 0.0300 0.0249 0.0297 3,783,206 +0.00(+16.47%)
Sep 15, 2021 0.0237 0.0268 0.0231 0.0255 5,283,072 +0.00(+10.39%)
Sep 14, 2021 0.0223 0.0240 0.0211 0.0231 1,663,953 +0.00(+9.48%)
Sep 13, 2021 0.0211 0.0228 0.0210 0.0211 517,985 +0.00(+0.48%)
Sep 10, 2021 0.0220 0.0223 0.0204 0.0210 737,104 -0.00(-5.41%)
Sep 09, 2021 0.0233 0.0239 0.0210 0.0222 539,151 -0.00(-3.06%)
Sep 08, 2021 0.0221 0.0240 0.0221 0.0229 301,950 -0.00(-4.58%)
Sep 07, 2021 0.0234 0.0243 0.0220 0.0240 783,422 +0.00(+0.00%)
Sep 03, 2021 0.0240 0.0240 0.0234 0.0240 370,701 +0.00(+2.56%)
Sep 02, 2021 0.0233 0.0241 0.0225 0.0234 674,310 +0.00(+4.00%)
Sep 01, 2021 0.0235 0.0235 0.0225 0.0225 53,321 -0.00(-2.17%)
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%)
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.