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

Pharmagreen Biotech Inc (OP: PHBI )

0.0008 +0.0001 (+14.29%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 3, 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 29, 2022 0.0106 0.0123 0.0090 0.0090 320,141 -0.00(-15.09%)
Apr 28, 2022 0.0110 0.0110 0.0104 0.0106 244,715 -0.00(-2.75%)
Apr 27, 2022 0.0117 0.0123 0.0104 0.0109 507,528 -0.00(-5.22%)
Apr 26, 2022 0.0122 0.0122 0.0100 0.0115 859,464 -0.00(-5.74%)
Apr 25, 2022 0.0135 0.0135 0.0122 0.0122 220,662 -0.00(-8.27%)
Apr 22, 2022 0.0120 0.0133 0.0120 0.0133 831,492 -0.00(-21.76%)
Apr 21, 2022 0.0140 0.0170 0.0120 0.0170 242,300 +0.00(+21.43%)
Apr 20, 2022 0.0133 0.0142 0.0127 0.0140 193,690 +0.00(+5.26%)
Apr 19, 2022 0.0127 0.0141 0.0127 0.0133 242,459 +0.00(+2.31%)
Apr 18, 2022 0.0149 0.0149 0.0127 0.0130 325,990 -0.00(-11.56%)
Apr 14, 2022 0.0128 0.0149 0.0128 0.0147 180,959 +0.00(+14.84%)
Apr 13, 2022 0.0120 0.0135 0.0120 0.0128 404,148 +0.00(+3.23%)
Apr 12, 2022 0.0121 0.0133 0.0120 0.0124 989,350 -0.00(-12.68%)
Apr 11, 2022 0.0142 0.0142 0.0135 0.0142 125,056 +0.00(+0.00%)
Apr 08, 2022 0.0126 0.0142 0.0126 0.0142 455,812 +0.00(+12.70%)
Apr 07, 2022 0.0129 0.0142 0.0121 0.0126 409,447 -0.00(-3.08%)
Apr 06, 2022 0.0100 0.0151 0.0100 0.0130 1,686,076 -0.00(-16.13%)
Apr 05, 2022 0.0164 0.0164 0.0155 0.0155 149,386 -0.00(-1.27%)
Apr 04, 2022 0.0178 0.0181 0.0120 0.0157 1,411,203 -0.00(-17.37%)
Apr 01, 2022 0.0184 0.0190 0.0180 0.0190 118,150 +0.00(+2.70%)
Mar 31, 2022 0.0190 0.0190 0.0185 0.0185 111,910 -0.00(-1.60%)
Mar 30, 2022 0.0195 0.0199 0.0180 0.0188 310,668 +0.00(+1.62%)
Mar 29, 2022 0.0190 0.0195 0.0171 0.0185 539,968 -0.00(-1.07%)
Mar 28, 2022 0.0185 0.0187 0.0180 0.0187 337,167 +0.00(+1.08%)
Mar 25, 2022 0.0188 0.0190 0.0180 0.0185 885,768 +0.00(+5.71%)
Mar 24, 2022 0.0180 0.0180 0.0160 0.0175 146,572 +0.00(+5.42%)
Mar 23, 2022 0.0185 0.0185 0.0165 0.0166 138,490 -0.00(-5.14%)
Mar 22, 2022 0.0179 0.0179 0.0140 0.0175 172,118 +0.00(+2.94%)
Mar 21, 2022 0.0178 0.0184 0.0160 0.0170 263,173 +0.00(+0.00%)
Mar 18, 2022 0.0170 0.0180 0.0131 0.0170 265,250 +0.00(+0.00%)
Mar 17, 2022 0.0149 0.0170 0.0130 0.0170 617,353 +0.00(+13.33%)
Mar 16, 2022 0.0130 0.0150 0.0130 0.0150 879,952 +0.00(+15.38%)
Mar 15, 2022 0.0140 0.0150 0.0120 0.0130 901,721 +0.00(+0.00%)
Mar 14, 2022 0.0095 0.0130 0.0095 0.0130 1,188,036 +0.00(+34.02%)
Mar 11, 2022 0.0098 0.0098 0.0090 0.0097 610,142 +0.00(+7.78%)
Mar 10, 2022 0.0106 0.0106 0.0070 0.0090 1,912,914 -0.00(-17.43%)
Mar 09, 2022 0.0111 0.0120 0.0100 0.0109 1,276,853 -0.00(-0.91%)
Mar 08, 2022 0.0129 0.0130 0.0110 0.0110 636,559 -0.00(-8.33%)
Mar 07, 2022 0.0130 0.0144 0.0120 0.0120 539,707 -0.00(-7.69%)
Mar 04, 2022 0.0135 0.0168 0.0125 0.0130 759,974 +0.00(+8.33%)
Mar 03, 2022 0.0150 0.0150 0.0120 0.0120 1,290,001 -0.00(-20.00%)
Mar 02, 2022 0.0150 0.0160 0.0146 0.0150 190,730 +0.00(+4.17%)
Mar 01, 2022 0.0150 0.0160 0.0136 0.0144 352,310 -0.00(-8.86%)
Feb 28, 2022 0.0168 0.0180 0.0157 0.0158 451,867 +0.00(+5.33%)
Feb 25, 2022 0.0150 0.0170 0.0150 0.0150 283,200 +0.00(+0.00%)
Feb 24, 2022 0.0150 0.0150 0.0141 0.0150 203,639 +0.00(+5.63%)
Feb 23, 2022 0.0136 0.0150 0.0136 0.0142 1,172,622 -0.00(-8.39%)
Feb 22, 2022 0.0160 0.0160 0.0150 0.0155 785,644 -0.00(-3.13%)
Feb 18, 2022 0.0160 0 +0.00(+0.00%)
Feb 17, 2022 0.0159 0.0168 0.0152 0.0160 435,340 +0.00(+0.63%)
Feb 16, 2022 0.0155 0.0160 0.0153 0.0159 421,085 -0.00(-0.62%)
Feb 15, 2022 0.0162 0.0175 0.0157 0.0160 338,809 +0.00(+0.00%)
Feb 14, 2022 0.0157 0.0170 0.0155 0.0160 572,213 -0.00(-4.19%)
Feb 11, 2022 0.0170 0.0171 0.0166 0.0167 276,168 -0.00(-1.76%)
Feb 10, 2022 0.0169 0.0173 0.0163 0.0170 434,969 +0.00(+4.29%)
Feb 09, 2022 0.0158 0.0174 0.0158 0.0163 132,582 +0.00(+1.87%)
Feb 08, 2022 0.0178 0.0178 0.0150 0.0160 361,790 +0.00(+6.67%)
Feb 07, 2022 0.0179 0.0180 0.0150 0.0150 1,316,045 -0.00(-11.76%)
Feb 04, 2022 0.0165 0.0170 0.0160 0.0170 1,338,816 +0.00(+0.00%)
Feb 03, 2022 0.0185 0.0160 0.0170 706,755 -0.00(-6.59%)
Feb 02, 2022 0.0181 0.0184 0.0176 0.0182 291,803 +0.00(+4.00%)
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.