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 (%)
Oct 29, 2021 0.0257 0.0259 0.0240 0.0240 317,826 -0.00(-4.76%)
Oct 28, 2021 0.0248 0.0266 0.0248 0.0252 673,017 +0.00(+2.44%)
Oct 27, 2021 0.0255 0.0270 0.0236 0.0246 1,826,344 -0.00(-3.91%)
Oct 26, 2021 0.0260 0.0256 819,126 -0.00(-3.40%)
Oct 25, 2021 0.0250 0.0279 0.0250 0.0265 519,545 +0.00(+1.92%)
Oct 22, 2021 0.0256 0.0266 0.0250 0.0260 1,167,713 +0.00(+1.56%)
Oct 21, 2021 0.0235 0.0256 0.0231 0.0256 1,670,534 +0.00(+2.40%)
Oct 20, 2021 0.0250 0.0257 0.0247 0.0250 480,582 -0.00(-0.79%)
Oct 19, 2021 0.0258 0.0258 0.0247 0.0252 1,005,875 -0.00(-1.18%)
Oct 18, 2021 0.0250 0.0299 0.0250 0.0255 618,703 -0.00(-1.54%)
Oct 15, 2021 0.0269 0.0274 0.0247 0.0259 2,005,588 -0.00(-2.63%)
Oct 14, 2021 0.0265 0.0274 0.0262 0.0266 414,390 -0.00(-2.92%)
Oct 13, 2021 0.0266 0.0282 0.0262 0.0274 1,269,383 -0.00(-2.49%)
Oct 12, 2021 0.0270 0.0299 0.0266 0.0281 278,024 +0.00(+4.07%)
Oct 11, 2021 0.0280 0.0308 0.0266 0.0270 1,062,879 +0.00(+0.00%)
Oct 08, 2021 0.0265 0.0282 0.0262 0.0270 822,014 +0.00(+1.89%)
Oct 07, 2021 0.0280 0.0280 0.0262 0.0265 499,888 +0.00(+0.00%)
Oct 06, 2021 0.0278 0.0284 0.0265 0.0265 1,915,867 -0.00(-7.02%)
Oct 05, 2021 0.0300 0.0300 0.0281 0.0285 965,680 -0.00(-1.38%)
Oct 04, 2021 0.0271 0.0300 0.0265 0.0289 1,402,455 +0.00(+5.09%)
Oct 01, 2021 0.0291 0.0291 0.0265 0.0275 763,513 +0.00(+0.00%)
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%)
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.