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

Pharmagreen Biotech Inc (OP: PHBI )

0.0011 +0.0002 (+22.22%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 7, 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 (%)
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%)
Jul 01, 2021 0.0249 0.0255 0.0248 0.0249 430,647 +0.00(+0.00%)
Jun 30, 2021 0.0245 0.0260 0.0245 0.0249 410,913 +0.00(+0.40%)
Jun 29, 2021 0.0250 0.0255 0.0221 0.0248 1,290,835 +0.00(+2.06%)
Jun 28, 2021 0.0250 0.0265 0.0220 0.0243 5,266,785 -0.00(-4.71%)
Jun 25, 2021 0.0248 0.0256 0.0240 0.0255 1,670,306 +0.00(+0.00%)
Jun 24, 2021 0.0270 0.0270 0.0231 0.0255 992,738 +0.00(+0.00%)
Jun 23, 2021 0.0260 0.0269 0.0241 0.0255 555,489 +0.00(+0.39%)
Jun 22, 2021 0.0252 0.0269 0.0219 0.0254 1,935,278 +0.00(+0.00%)
Jun 21, 2021 0.0256 0.0269 0.0232 0.0254 681,696 +0.00(+4.96%)
Jun 18, 2021 0.0221 0.0269 0.0220 0.0242 803,344 +0.00(+2.11%)
Jun 17, 2021 0.0269 0.0269 0.0220 0.0237 2,531,154 -0.00(-5.20%)
Jun 16, 2021 0.0244 0.0255 0.0223 0.0250 1,336,987 +0.00(+7.76%)
Jun 15, 2021 0.0228 0.0245 0.0225 0.0232 539,683 -0.00(-1.28%)
Jun 14, 2021 0.0241 0.0253 0.0220 0.0235 2,167,850 -0.00(-7.11%)
Jun 11, 2021 0.0269 0.0269 0.0247 0.0253 1,296,322 +0.00(+0.00%)
Jun 10, 2021 0.0270 0.0273 0.0250 0.0253 1,005,253 +0.00(+1.20%)
Jun 09, 2021 0.0253 0.0285 0.0250 0.0250 1,454,242 -0.00(-9.75%)
Jun 08, 2021 0.0245 0.0285 0.0244 0.0277 1,125,219 +0.00(+0.73%)
Jun 07, 2021 0.0285 0.0300 0.0270 0.0275 1,796,149 +0.00(+0.73%)
Jun 04, 2021 0.0310 0.0310 0.0272 0.0273 951,218 -0.00(-1.09%)
Jun 03, 2021 0.0270 0.0300 0.0267 0.0276 1,954,826 +0.00(+2.22%)
Jun 02, 2021 0.0250 0.0282 0.0245 0.0270 3,425,779 +0.00(+12.50%)
Jun 01, 2021 0.0250 0.0269 0.0223 0.0240 2,931,609 +0.00(+4.35%)
May 28, 2021 0.0212 0.0250 0.0202 0.0230 4,765,488 +0.00(+2.68%)
May 27, 2021 0.0260 0.0283 0.0211 0.0224 8,303,953 -0.00(-14.50%)
May 26, 2021 0.0281 0.0305 0.0249 0.0262 8,712,502 -0.00(-6.43%)
May 25, 2021 0.0381 0.0387 0.0267 0.0280 8,706,100 -0.01(-24.93%)
May 24, 2021 0.0570 0.0570 0.0293 0.0373 41,663,976 -0.02(-29.62%)
May 21, 2021 0.0191 0.0600 0.0191 0.0530 86,424,168 +0.03(+151.18%)
May 20, 2021 0.0211 0.0222 0.0188 0.0211 1,278,970 +0.00(+2.93%)
May 19, 2021 0.0187 0.0211 0.0185 0.0205 951,551 +0.00(+4.06%)
May 18, 2021 0.0222 0.0222 0.0183 0.0197 1,515,261 -0.00(-6.19%)
May 17, 2021 0.0182 0.0240 0.0182 0.0210 7,467,568 +0.00(+13.51%)
May 14, 2021 0.0189 0.0200 0.0179 0.0185 2,495,340 +0.00(+5.71%)
May 13, 2021 0.0190 0.0226 0.0150 0.0175 1,939,278 -0.00(-18.22%)
May 12, 2021 0.0223 0.0231 0.0181 0.0214 2,839,167 -0.00(-6.96%)
May 11, 2021 0.0220 0.0242 0.0210 0.0230 1,081,063 -0.00(-1.71%)
May 10, 2021 0.0242 0.0250 0.0220 0.0234 655,377 -0.00(-3.31%)
May 07, 2021 0.0250 0.0250 0.0210 0.0242 1,021,578 -0.00(-3.20%)
May 06, 2021 0.0270 0.0270 0.0235 0.0250 810,279 +0.00(+0.00%)
May 05, 2021 0.0235 0.0257 0.0225 0.0250 935,957 +0.00(+4.17%)
May 04, 2021 0.0261 0.0280 0.0230 0.0240 1,188,009 -0.00(-11.76%)
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.