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: 3:41 PM EDT, May 24, 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 (%)
Jan 31, 2022 0.0170 0.0180 0.0156 0.0180 1,645,857 +0.00(+5.88%)
Jan 28, 2022 0.0165 0.0176 0.0161 0.0170 163,773 +0.00(+6.25%)
Jan 27, 2022 0.0150 0.0175 0.0150 0.0160 655,317 -0.00(-2.44%)
Jan 26, 2022 0.0167 0.0175 0.0155 0.0164 1,522,535 -0.00(-5.20%)
Jan 25, 2022 0.0195 0.0195 0.0160 0.0173 1,687,312 -0.00(-10.82%)
Jan 24, 2022 0.0190 0.0197 0.0180 0.0194 1,834,495 +0.00(+4.86%)
Jan 21, 2022 0.0195 0.0204 0.0180 0.0185 1,227,432 -0.00(-5.13%)
Jan 20, 2022 0.0196 0.0200 0.0190 0.0195 823,331 -0.00(-1.52%)
Jan 19, 2022 0.0213 0.0213 0.0196 0.0198 774,186 +0.00(+0.51%)
Jan 18, 2022 0.0207 0.0219 0.0197 0.0197 1,075,956 -0.00(-4.83%)
Jan 14, 2022 0.0207 0 +0.00(+5.61%)
Jan 13, 2022 0.0197 0.0205 0.0196 0.0196 258,767 -0.00(-0.51%)
Jan 12, 2022 0.0195 0.0200 0.0180 0.0197 401,276 -0.00(-1.50%)
Jan 11, 2022 0.0195 0.0213 0.0195 0.0200 389,095 -0.00(-3.38%)
Jan 10, 2022 0.0219 0.0219 0.0195 0.0207 425,322 -0.00(-5.48%)
Jan 07, 2022 0.0213 0.0219 0.0207 0.0219 146,829 +0.00(+0.00%)
Jan 06, 2022 0.0204 0.0223 0.0195 0.0219 651,073 +0.00(+11.17%)
Jan 05, 2022 0.0200 0.0200 0.0188 0.0197 199,246 -0.00(-3.90%)
Jan 04, 2022 0.0205 0.0205 0.0201 0.0205 84,526 +0.00(+0.99%)
Jan 03, 2022 0.0205 0.0205 0.0195 0.0203 134,326 +0.00(+4.64%)
Dec 31, 2021 0.0195 0.0205 0.0192 0.0194 382,095 -0.00(-0.51%)
Dec 30, 2021 0.0207 0.0212 0.0190 0.0195 582,932 -0.00(-6.25%)
Dec 29, 2021 0.0217 0.0217 0.0205 0.0208 383,667 -0.00(-1.42%)
Dec 28, 2021 0.0200 0.0211 0.0195 0.0211 1,032,643 +0.00(+5.50%)
Dec 27, 2021 0.0215 0.0215 0.0192 0.0200 1,705,203 -0.00(-2.44%)
Dec 23, 2021 0.0202 0.0215 0.0201 0.0205 440,529 -0.00(-5.96%)
Dec 22, 2021 0.0215 0.0218 0.0207 0.0218 449,319 -0.00(-3.11%)
Dec 21, 2021 0.0237 0.0237 0.0213 0.0225 359,035 +0.00(+0.45%)
Dec 20, 2021 0.0237 0.0237 0.0219 0.0224 254,871 -0.00(-5.08%)
Dec 17, 2021 0.0235 0.0270 0.0220 0.0236 1,354,926 +0.00(+3.96%)
Dec 16, 2021 0.0238 0.0238 0.0219 0.0227 469,267 -0.00(-0.87%)
Dec 15, 2021 0.0211 0.0250 0.0202 0.0229 1,222,745 +0.00(+11.71%)
Dec 14, 2021 0.0200 0.0212 0.0200 0.0205 404,091 +0.00(+1.49%)
Dec 13, 2021 0.0216 0.0216 0.0201 0.0202 233,963 -0.00(-5.16%)
Dec 10, 2021 0.0205 0.0216 0.0205 0.0213 238,288 +0.00(+0.95%)
Dec 09, 2021 0.0220 0.0220 0.0202 0.0211 358,377 +0.00(+0.48%)
Dec 08, 2021 0.0210 0.0213 0.0195 0.0210 591,938 -0.00(-1.41%)
Dec 07, 2021 0.0210 0.0237 0.0210 0.0213 423,966 -0.00(-0.93%)
Dec 06, 2021 0.0184 0.0234 0.0184 0.0215 813,328 -0.00(-1.83%)
Dec 03, 2021 0.0218 0.0223 0.0182 0.0219 944,417 -0.00(-1.35%)
Dec 02, 2021 0.0237 0.0244 0.0210 0.0222 1,783,263 -0.00(-1.33%)
Dec 01, 2021 0.0230 0.0230 0.0219 0.0225 681,739 +0.00(+2.27%)
Nov 30, 2021 0.0225 0.0237 0.0219 0.0220 415,488 -0.00(-5.17%)
Nov 29, 2021 0.0225 0.0239 0.0225 0.0232 675,946 -0.00(-1.69%)
Nov 26, 2021 0.0225 0.0236 0.0216 0.0236 429,911 +0.00(+3.51%)
Nov 24, 2021 0.0250 0.0250 0.0226 0.0228 2,022,341 -0.00(-2.15%)
Nov 23, 2021 0.0233 0.0250 0.0233 0.0233 276,574 -0.00(-6.80%)
Nov 22, 2021 0.0227 0.0252 0.0227 0.0250 391,962 +0.00(+8.23%)
Nov 19, 2021 0.0266 0.0266 0.0231 0.0231 1,271,818 -0.00(-7.97%)
Nov 18, 2021 0.0256 0.0274 0.0251 0.0251 1,270,592 -0.00(-3.09%)
Nov 17, 2021 0.0261 0.0266 0.0256 0.0259 147,898 -0.00(-0.77%)
Nov 16, 2021 0.0251 0.0270 0.0246 0.0261 603,741 -0.00(-0.76%)
Nov 15, 2021 0.0282 0.0290 0.0262 0.0263 769,766 -0.00(-6.07%)
Nov 12, 2021 0.0279 0.0300 0.0262 0.0280 3,219,349 +0.00(+1.08%)
Nov 11, 2021 0.0280 0.0282 0.0264 0.0277 718,320 +0.00(+0.36%)
Nov 10, 2021 0.0271 0.0276 419,308 +0.00(+1.47%)
Nov 09, 2021 0.0275 0.0281 0.0264 0.0272 1,629,425 +0.00(+6.25%)
Nov 08, 2021 0.0256 0.0266 0.0256 0.0256 274,972 +0.00(+0.00%)
Nov 05, 2021 0.0256 0.0280 0.0255 0.0256 410,388 -0.00(-6.91%)
Nov 04, 2021 0.0230 0.0280 0.0226 0.0275 1,570,925 +0.00(+14.58%)
Nov 03, 2021 0.0237 0.0266 0.0220 0.0240 2,395,301 +0.00(+6.67%)
Nov 02, 2021 0.0240 0.0250 0.0220 0.0225 1,404,949 -0.00(-6.25%)
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.