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 (%)
Feb 26, 2021 0.0387 0.0387 0.0250 0.0285 9,931,600 -0.01(-25.97%)
Feb 25, 2021 0.0400 0.0435 0.0320 0.0385 3,339,933 +0.00(+2.67%)
Feb 24, 2021 0.0430 0.0440 0.0350 0.0375 4,608,954 +0.00(+1.35%)
Feb 23, 2021 0.0440 0.0465 0.0355 0.0370 5,256,605 -0.01(-15.91%)
Feb 22, 2021 0.0450 0.0460 0.0400 0.0440 5,358,434 -0.00(-2.22%)
Feb 19, 2021 0.0500 0.0500 0.0401 0.0450 5,882,400 -0.00(-6.25%)
Feb 18, 2021 0.0510 0.0570 0.0401 0.0480 9,758,757 -0.00(-7.69%)
Feb 17, 2021 0.0540 0.0630 0.0460 0.0520 7,320,183 -0.00(-3.70%)
Feb 16, 2021 0.0590 0.0695 0.0490 0.0540 16,631,580 -0.00(-6.90%)
Feb 12, 2021 0.0620 0.0620 0.0425 0.0580 14,861,600 +0.00(+4.50%)
Feb 11, 2021 0.0675 0.0730 0.0486 0.0555 14,742,503 -0.01(-14.62%)
Feb 10, 2021 0.0990 0.0990 0.0646 0.0650 15,947,448 -0.01(-13.33%)
Feb 09, 2021 0.0660 0.0960 0.0650 0.0750 16,554,361 +0.01(+15.38%)
Feb 08, 2021 0.0610 0.0682 0.0411 0.0650 28,691,066 +0.01(+12.07%)
Feb 05, 2021 0.0225 0.0690 0.0215 0.0580 101,833,296 +0.03(+146.81%)
Feb 04, 2021 0.0225 0.0264 0.0210 0.0235 14,555,147 +0.00(+12.98%)
Feb 03, 2021 0.0199 0.0219 0.0180 0.0208 5,289,973 +0.00(+5.58%)
Feb 02, 2021 0.0200 0.0200 0.0175 0.0197 1,987,427 +0.00(+9.44%)
Feb 01, 2021 0.0163 0.0200 0.0150 0.0180 9,822,195 -0.00(-10.00%)
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%)
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.