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 (%)
Nov 29, 2019 1.040 1.040 1.040 50 +0.00(+0.00%)
Nov 26, 2019 1.040 1.040 1.040 0 +0.03(+2.97%)
Nov 25, 2019 1.020 1.020 1.010 1.010 819 +0.00(+0.00%)
Nov 22, 2019 1.010 1.010 1.010 1.010 100 +0.00(+0.00%)
Nov 21, 2019 1.030 1.030 1.010 1.010 830 +0.02(+2.02%)
Nov 20, 2019 0.9900 1.020 0.9700 0.9900 5,831 +0.00(+0.00%)
Nov 19, 2019 0.9900 0.9900 0.9900 0.9900 907 +0.00(+0.00%)
Nov 18, 2019 0.9900 0.9900 0.9900 0.9900 1,120 +0.04(+4.21%)
Nov 15, 2019 0.8600 1.000 0.8600 0.9500 15,100 +0.05(+5.56%)
Nov 14, 2019 0.8500 0.9500 0.8000 0.9000 9,700 -0.01(-1.10%)
Nov 13, 2019 0.9000 0.9500 0.9000 0.9100 1,210 -0.05(-5.21%)
Nov 12, 2019 0.9700 0.9700 0.8100 0.9600 5,296 +0.09(+10.34%)
Nov 11, 2019 0.8700 0.8700 0.8700 0.8700 675 -0.10(-10.31%)
Nov 08, 2019 0.9700 0.9700 0.9700 0.9700 200 +0.02(+2.11%)
Nov 07, 2019 0.9800 0.9800 0.9500 0.9500 1,540 -0.03(-3.06%)
Nov 06, 2019 0.8800 0.9800 0.8800 0.9800 5,200 +0.08(+8.89%)
Nov 05, 2019 0.7500 0.9500 0.7500 0.9000 2,066 -0.10(-10.00%)
Nov 04, 2019 0.7600 1.010 0.7600 1.000 2,265 +0.24(+31.58%)
Oct 31, 2019 0.7600 0.7600 0.7600 0 +0.01(+1.32%)
Oct 30, 2019 1.080 1.080 0.7501 0.7501 2,018 -0.26(-25.73%)
Oct 29, 2019 1.650 1.695 1.010 1.010 3,654 -0.69(-40.59%)
Oct 28, 2019 1.700 1.700 1.700 1.700 350 +0.00(+0.00%)
Oct 25, 2019 1.700 1.700 1.700 1.700 600 +0.00(+0.00%)
Oct 24, 2019 1.700 1.700 1.700 60 +0.00(+0.00%)
Oct 23, 2019 1.700 1.700 1.700 1.700 100 -0.05(-2.86%)
Oct 22, 2019 1.700 1.750 1.700 1.750 1,170 +0.12(+7.36%)
Oct 21, 2019 1.575 1.910 1.520 1.630 1,600 -0.20(-10.93%)
Oct 18, 2019 1.850 1.886 1.810 1.830 1,400 -0.02(-1.08%)
Oct 17, 2019 1.705 1.850 1.660 1.850 2,823 +0.15(+8.82%)
Oct 16, 2019 2.110 2.112 1.520 1.700 37,319 -0.41(-19.43%)
Oct 15, 2019 2.450 2.500 2.100 2.110 146,722 +0.11(+5.50%)
Oct 14, 2019 2.000 2.000 2.000 2.000 200 -0.12(-5.88%)
Oct 07, 2019 2.125 2.125 2.125 0 +0.12(+6.25%)
Oct 04, 2019 2.000 2.000 2.000 16 +0.00(+0.00%)
Oct 03, 2019 2.100 2.100 2.000 2.000 500 +0.00(+0.00%)
Sep 30, 2019 2.000 2.000 2.000 0 -0.25(-11.11%)
Sep 27, 2019 2.280 2.280 2.250 2.250 200 -0.05(-2.17%)
Sep 18, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 17, 2019 2.300 2.300 2.300 2.300 200 +0.00(+0.00%)
Sep 16, 2019 2.300 2.300 2.300 2.300 100 -0.20(-8.00%)
Sep 11, 2019 2.500 2.500 2.500 0 +0.20(+8.70%)
Sep 10, 2019 2.300 2.300 2.300 2.300 200 +0.00(+0.00%)
Sep 09, 2019 2.300 2.300 2.300 4 +0.00(+0.00%)
Sep 06, 2019 2.300 2.300 2.300 2.300 100 +0.10(+4.55%)
Sep 05, 2019 2.275 2.275 2.200 2.200 200 +0.00(+0.00%)
Sep 04, 2019 2.200 2.200 2.200 2.200 310 -0.10(-4.35%)
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.