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

Pharmagreen Biotech Inc (OP: PHBI )

0.0006 -0.0002 (-25.00%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 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 (%)
Apr 30, 2020 0.1400 0.1500 0.1020 0.1130 2,322,116 +0.03(+41.25%)
Apr 29, 2020 0.0900 0.0900 0.0600 0.0800 188,982 +0.00(+0.00%)
Apr 28, 2020 0.0600 0.0800 0.0600 0.0800 11,200 +0.01(+23.08%)
Apr 27, 2020 0.0871 0.0871 0.0650 0.0650 26,660 -0.02(-22.71%)
Apr 24, 2020 0.0841 0.0841 0.0800 0.0841 49,000 +0.01(+20.14%)
Apr 23, 2020 0.0700 0.0844 0.0700 0.0700 40,700 +0.00(+2.19%)
Apr 22, 2020 0.0900 0.0900 0.0670 0.0685 30,493 -0.02(-19.32%)
Apr 21, 2020 0.0950 0.0950 0.0800 0.0849 21,378 +0.00(+6.13%)
Apr 20, 2020 0.1000 0.1000 0.0800 0.0800 77,540 -0.02(-20.00%)
Apr 17, 2020 0.1050 0.1050 0.0900 0.1000 80,400 -0.01(-9.09%)
Apr 16, 2020 0.1100 0.1100 0.0700 0.1100 100,172 +0.03(+37.50%)
Apr 15, 2020 0.0900 0.0900 0.0700 0.0800 23,244 -0.01(-8.05%)
Apr 14, 2020 0.0800 0.0900 0.0800 0.0870 68,568 +0.01(+8.75%)
Apr 13, 2020 0.1050 0.1050 0.0800 0.0800 30,865 -0.02(-23.81%)
Apr 09, 2020 0.1000 0.1050 0.1000 0.1050 40,900 +0.00(+5.00%)
Apr 08, 2020 0.0925 0.1000 0.0900 0.1000 41,532 +0.00(+0.00%)
Apr 07, 2020 0.1000 0.1000 0.0850 0.1000 11,536 +0.00(+0.00%)
Apr 06, 2020 0.1180 0.1180 0.0901 0.1000 49,162 -0.02(-16.39%)
Apr 03, 2020 0.1500 0.1500 0.0850 0.1196 70,000 -0.03(-20.27%)
Apr 02, 2020 0.1600 0.1600 0.1400 0.1500 12,723 +0.02(+15.38%)
Apr 01, 2020 0.1350 0.1600 0.1300 0.1300 73,617 +0.00(+0.00%)
Mar 31, 2020 0.1270 0.1500 0.1270 0.1300 10,300 +0.00(+2.36%)
Mar 30, 2020 0.1235 0.1450 0.1235 0.1270 2,420 -0.02(-15.33%)
Mar 27, 2020 0.1500 0.1600 0.1500 0.1500 27,200 -0.02(-11.76%)
Mar 26, 2020 0.1800 0.2000 0.1500 0.1700 17,503 -0.03(-15.00%)
Mar 25, 2020 0.2800 0.2800 0.1800 0.2000 49,655 -0.07(-25.93%)
Mar 24, 2020 0.2900 0.2900 0.2500 0.2700 42,250 -0.04(-12.90%)
Mar 23, 2020 0.3100 0.3200 0.3100 0.3100 2,865 +0.01(+2.65%)
Mar 20, 2020 0.3000 0.3850 0.3000 0.3020 1,500 +0.01(+4.14%)
Mar 19, 2020 0.3000 0.3000 0.2900 0.2900 737 +0.02(+7.41%)
Mar 18, 2020 0.3000 0.3000 0.2700 0.2700 3,206 -0.02(-6.90%)
Mar 17, 2020 0.2800 0.2900 0.2400 0.2900 3,915 +0.00(+0.00%)
Mar 16, 2020 0.2900 0.2900 0.2400 0.2900 5,287 +0.07(+31.82%)
Mar 13, 2020 0.3000 0.3000 0.2000 0.2200 4,500 -0.08(-26.67%)
Mar 12, 2020 0.3200 0.3200 0.2500 0.3000 22,305 -0.03(-9.45%)
Mar 11, 2020 0.3800 0.3800 0.3313 280 -0.05(-12.82%)
Mar 10, 2020 0.3000 0.3800 0.3000 0.3800 4,585 +0.13(+52.00%)
Mar 09, 2020 0.2500 0.2500 0.2500 0.2500 150 +0.00(+0.00%)
Mar 06, 2020 0.3800 0.3800 0.2500 0.2500 11,200 -0.04(-13.79%)
Mar 05, 2020 0.3600 0.3600 0.2700 0.2900 4,331 +0.00(+0.00%)
Mar 02, 2020 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Feb 28, 2020 0.2700 0.2700 0.2700 0.2700 1,100 -0.04(-14.29%)
Feb 27, 2020 0.2700 0.3150 0.2700 0.3150 323 -0.04(-12.50%)
Feb 26, 2020 0.3250 0.3600 0.2700 0.3600 9,175 -0.02(-5.26%)
Feb 25, 2020 0.3300 0.3800 0.3300 0.3800 3,280 +0.04(+11.76%)
Feb 24, 2020 0.3200 0.3600 0.3200 0.3400 2,231 -0.01(-2.86%)
Feb 21, 2020 0.3054 0.3500 0.3054 0.3500 300 +0.01(+2.94%)
Feb 20, 2020 0.3700 0.3800 0.3400 0.3400 2,510 -0.01(-2.86%)
Feb 19, 2020 0.3100 0.3500 0.3008 0.3500 31,636 +0.03(+9.37%)
Feb 18, 2020 0.3008 0.3200 0.3008 0.3200 5,914 -0.02(-5.88%)
Feb 14, 2020 0.3500 0.3500 0.3400 0.3400 2,000 -0.01(-2.86%)
Feb 13, 2020 0.3000 0.3500 0.2700 0.3500 5,963 +0.00(+0.00%)
Feb 12, 2020 0.2700 0.3500 0.2700 0.3500 1,655 +0.03(+9.37%)
Feb 11, 2020 0.3200 0.3748 0.2970 0.3200 16,460 -0.02(-7.25%)
Feb 10, 2020 0.3500 0.3601 0.3450 0.3450 3,875 -0.02(-4.17%)
Feb 07, 2020 0.3175 0.3846 0.3175 0.3600 2,600 -0.04(-9.89%)
Feb 06, 2020 0.3350 0.3995 0.3350 0.3995 3,504 +0.06(+17.53%)
Feb 05, 2020 0.4500 0.4500 0.3399 0.3399 7,940 -0.06(-14.92%)
Feb 04, 2020 0.3650 0.3995 0.3500 0.3995 7,618 +0.02(+4.44%)
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.