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

Pharmagreen Biotech Inc (OP: PHBI )

0.0012 +0.0001 (+9.09%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Jan 29, 2021 0.0228 0.0230 0.0180 0.0200 4,143,300 -0.00(-10.71%)
Jan 28, 2021 0.0220 0.0230 0.0180 0.0224 5,199,568 +0.00(+12.00%)
Jan 27, 2021 0.0210 0.0248 0.0160 0.0200 11,589,583 -0.00(-5.66%)
Jan 26, 2021 0.0291 0.0300 0.0192 0.0212 18,279,530 -0.01(-26.64%)
Jan 25, 2021 0.0300 0.0339 0.0275 0.0289 11,218,481 +0.00(+1.40%)
Jan 22, 2021 0.0339 0.0362 0.0270 0.0285 19,557,000 -0.00(-13.64%)
Jan 21, 2021 0.0236 0.0350 0.0226 0.0330 19,000,584 +0.01(+25.48%)
Jan 20, 2021 0.0168 0.0272 0.0168 0.0263 37,703,916 +0.01(+42.16%)
Jan 19, 2021 0.0177 0.0200 0.0168 0.0185 8,247,736 +0.00(+5.11%)
Jan 15, 2021 0.0175 0.0185 0.0170 0.0176 6,933,400 +0.00(+1.73%)
Jan 14, 2021 0.0184 0.0189 0.0160 0.0173 4,849,141 -0.00(-3.89%)
Jan 13, 2021 0.0180 0.0195 0.0170 0.0180 4,092,793 +0.00(+1.12%)
Jan 12, 2021 0.0198 0.0198 0.0161 0.0178 1,473,077 +0.00(+3.49%)
Jan 11, 2021 0.0160 0.0195 0.0153 0.0172 5,901,215 +0.00(+3.61%)
Jan 08, 2021 0.0180 0.0200 0.0153 0.0166 4,251,800 +0.00(+0.61%)
Jan 07, 2021 0.0170 0.0195 0.0155 0.0165 7,357,938 -0.00(-7.82%)
Jan 06, 2021 0.0160 0.0266 0.0160 0.0179 20,087,308 -0.00(-13.11%)
Jan 05, 2021 0.0130 0.0267 0.0130 0.0206 62,659,076 +0.01(+53.73%)
Jan 04, 2021 0.0118 0.0138 0.0105 0.0134 11,838,177 +0.00(+26.42%)
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%)
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.