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 (%)
Aug 31, 2020 0.1000 0.1600 0.0820 0.1249 549,854 +0.03(+38.78%)
Aug 28, 2020 0.0650 0.1000 0.0650 0.0900 240,100 +0.02(+28.76%)
Aug 27, 2020 0.0669 0.0700 0.0550 0.0699 256,144 +0.00(+4.48%)
Aug 26, 2020 0.0500 0.0680 0.0500 0.0669 85,913 -0.00(-1.62%)
Aug 25, 2020 0.0600 0.0680 0.0600 0.0680 40,960 +0.00(+6.25%)
Aug 24, 2020 0.0700 0.0700 0.0600 0.0640 55,465 -0.00(-5.88%)
Aug 21, 2020 0.0742 0.0750 0.0627 0.0680 70,700 -0.01(-12.82%)
Aug 20, 2020 0.0700 0.0780 0.0623 0.0780 150,765 -0.00(-1.14%)
Aug 19, 2020 0.0875 0.0875 0.0600 0.0789 175,830 -0.01(-9.21%)
Aug 18, 2020 0.0650 0.0869 0.0551 0.0869 832,730 +0.01(+15.87%)
Aug 17, 2020 0.0789 0.0900 0.0630 0.0750 782,769 +0.01(+10.29%)
Aug 14, 2020 0.0800 0.0800 0.0600 0.0680 558,300 +0.01(+11.66%)
Aug 13, 2020 0.0900 0.1230 0.0609 0.0609 450,317 -0.04(-37.86%)
Aug 12, 2020 0.1400 0.2000 0.0926 0.0980 1,431,185 -0.10(-51.00%)
Aug 11, 2020 0.2050 0.2180 0.1250 0.2000 190,891 +0.00(+0.00%)
Aug 10, 2020 0.2300 0.2500 0.2000 0.2000 202,700 -0.03(-13.42%)
Aug 07, 2020 0.2600 0.2600 0.2200 0.2310 125,700 -0.03(-11.09%)
Aug 06, 2020 0.2678 0.2739 0.2150 0.2598 138,515 +0.01(+3.92%)
Aug 05, 2020 0.3100 0.3100 0.2500 0.2500 130,173 -0.05(-16.58%)
Aug 04, 2020 0.2767 0.3520 0.2700 0.2997 104,450 +0.02(+8.59%)
Aug 03, 2020 0.2700 0.2765 0.2228 0.2760 534,719 +0.05(+20.00%)
Jul 31, 2020 0.2501 0.2700 0.2200 0.2300 266,700 -0.03(-10.26%)
Jul 30, 2020 0.2601 0.3100 0.2200 0.2563 364,554 -0.04(-14.57%)
Jul 29, 2020 0.3800 0.4350 0.2500 0.3000 565,708 -0.11(-26.83%)
Jul 28, 2020 0.3650 0.4400 0.3450 0.4100 534,436 +0.03(+9.30%)
Jul 27, 2020 0.4000 0.4400 0.3600 0.3751 82,593 +0.00(+0.29%)
Jul 24, 2020 0.3700 0.4300 0.3350 0.3740 98,800 +0.00(+1.08%)
Jul 23, 2020 0.3450 0.3900 0.3200 0.3700 49,958 -0.01(-1.33%)
Jul 22, 2020 0.4000 0.4000 0.3600 0.3750 45,373 -0.03(-6.25%)
Jul 21, 2020 0.4200 0.4200 0.3400 0.4000 119,539 +0.05(+14.29%)
Jul 20, 2020 0.3993 0.4200 0.3500 0.3500 60,662 -0.04(-10.26%)
Jul 17, 2020 0.3900 0.4700 0.3850 0.3900 152,200 +0.01(+1.30%)
Jul 16, 2020 0.3250 0.4000 0.3100 0.3850 162,675 +0.05(+15.96%)
Jul 15, 2020 0.2800 0.4699 0.2610 0.3320 462,121 -0.09(-20.95%)
Jul 14, 2020 0.6300 0.6600 0.2400 0.4200 957,469 -0.25(-37.31%)
Jul 13, 2020 0.7400 0.8250 0.5320 0.6700 968,733 +0.00(+0.00%)
Jul 10, 2020 0.4600 0.7300 0.4600 0.6700 869,800 +0.18(+36.73%)
Jul 09, 2020 0.3500 0.5500 0.3250 0.4900 893,823 +0.15(+46.27%)
Jul 08, 2020 0.2850 0.3400 0.2700 0.3350 476,548 +0.08(+31.37%)
Jul 07, 2020 0.2500 0.2800 0.2200 0.2550 544,649 +0.01(+5.68%)
Jul 06, 2020 0.2200 0.2450 0.1810 0.2413 262,230 +0.06(+33.31%)
Jul 02, 2020 0.1600 0.1955 0.1400 0.1810 690,700 +0.04(+24.83%)
Jul 01, 2020 0.1010 0.1951 0.1000 0.1450 189,854 +0.04(+45.00%)
Jun 30, 2020 0.1000 0.1100 0.0830 0.1000 106,273 +0.00(+0.10%)
Jun 29, 2020 0.1200 0.1200 0.0810 0.0999 44,900 +0.01(+7.07%)
Jun 26, 2020 0.1000 0.1000 0.0850 0.0933 41,000 -0.01(-6.70%)
Jun 25, 2020 0.1100 0.1200 0.0810 0.1000 157,200 +0.00(+0.00%)
Jun 24, 2020 0.0495 0.1200 0.0495 0.1000 514,173 +0.05(+100.00%)
Jun 23, 2020 0.0575 0.0575 0.0500 0.0500 2,303 -0.00(-9.09%)
Jun 22, 2020 0.0485 0.0550 0.0480 0.0550 6,600 +0.01(+12.24%)
Jun 19, 2020 0.0480 0.0575 0.0480 0.0490 20,200 -0.01(-10.91%)
Jun 18, 2020 0.0490 0.0550 0.0480 0.0550 7,304 +0.00(+10.00%)
Jun 17, 2020 0.0575 0.0575 0.0480 0.0500 142,935 -0.01(-9.58%)
Jun 16, 2020 0.0570 0.0650 0.0498 0.0553 17,207 -0.00(-3.49%)
Jun 15, 2020 0.0575 0.0635 0.0461 0.0573 34,639 +0.01(+14.60%)
Jun 12, 2020 0.0461 0.0575 0.0461 0.0500 15,300 -0.01(-11.50%)
Jun 11, 2020 0.0460 0.0580 0.0460 0.0565 33,864 +0.00(+7.62%)
Jun 10, 2020 0.0400 0.0590 0.0400 0.0525 58,078 +0.00(+1.94%)
Jun 09, 2020 0.0590 0.0595 0.0420 0.0515 31,470 +0.01(+19.77%)
Jun 08, 2020 0.0600 0.0600 0.0422 0.0430 55,136 -0.01(-24.03%)
Jun 05, 2020 0.0540 0.0580 0.0400 0.0566 72,600 +0.00(+1.07%)
Jun 04, 2020 0.0580 0.0580 0.0500 0.0560 9,794 +0.00(+0.00%)
Jun 03, 2020 0.0600 0.0600 0.0500 0.0560 75,714 +0.01(+19.15%)
Jun 02, 2020 0.0470 0.0600 0.0470 0.0470 37,400 -0.01(-21.67%)
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.