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 (%)
Dec 31, 2019 0.7000 0.7000 0.7000 0.7000 3,400 -0.03(-4.11%)
Dec 30, 2019 0.7950 0.7950 0.7240 0.7300 12,730 -0.07(-8.75%)
Dec 27, 2019 0.7500 0.8000 0.7500 0.8000 9,200 -0.02(-2.44%)
Dec 26, 2019 0.7850 0.8200 0.7400 0.8200 5,101 +0.01(+1.23%)
Dec 24, 2019 0.8200 0.8260 0.8100 0.8100 18,400 -0.02(-2.41%)
Dec 23, 2019 0.8200 0.8340 0.8200 0.8300 4,619 -0.01(-1.19%)
Dec 20, 2019 0.8500 0.9100 0.8200 0.8400 5,800 -0.08(-8.20%)
Dec 19, 2019 0.8000 0.9150 0.8000 0.9150 2,943 +0.04(+3.98%)
Dec 18, 2019 0.9640 0.9640 0.8800 0.8800 24,193 -0.13(-12.70%)
Dec 17, 2019 1.000 1.050 1.000 1.008 26,859 +0.01(+0.80%)
Dec 16, 2019 1.250 1.320 1.000 1.000 213,276 -0.18(-15.25%)
Dec 13, 2019 1.210 1.210 1.180 1.180 2,900 -0.03(-2.48%)
Dec 12, 2019 1.190 1.210 1.170 1.210 2,510 +0.11(+10.00%)
Dec 11, 2019 1.050 1.180 1.050 1.100 6,902 +0.11(+11.11%)
Dec 10, 2019 0.8900 1.020 0.8600 0.9900 15,420 +0.14(+16.47%)
Dec 09, 2019 0.8500 0.8500 0.8395 0.8500 5,300 +0.13(+18.06%)
Dec 06, 2019 0.6800 0.7200 0.6700 0.7200 1,000 +0.12(+20.00%)
Dec 05, 2019 1.000 1.000 0.6000 0.6000 6,300 -0.39(-39.39%)
Dec 04, 2019 0.9000 0.9900 0.9000 0.9900 600 -0.02(-1.98%)
Dec 03, 2019 1.020 1.035 1.010 1.010 1,509 -0.03(-2.88%)
Dec 02, 2019 1.040 1.040 1.040 1.040 640 +0.00(+0.00%)
Nov 29, 2019 1.040 1.040 1.040 50 +0.00(+0.00%)
Nov 26, 2019 1.040 1.040 1.040 0 +0.03(+2.97%)
Nov 25, 2019 1.020 1.020 1.010 1.010 819 +0.00(+0.00%)
Nov 22, 2019 1.010 1.010 1.010 1.010 100 +0.00(+0.00%)
Nov 21, 2019 1.030 1.030 1.010 1.010 830 +0.02(+2.02%)
Nov 20, 2019 0.9900 1.020 0.9700 0.9900 5,831 +0.00(+0.00%)
Nov 19, 2019 0.9900 0.9900 0.9900 0.9900 907 +0.00(+0.00%)
Nov 18, 2019 0.9900 0.9900 0.9900 0.9900 1,120 +0.04(+4.21%)
Nov 15, 2019 0.8600 1.000 0.8600 0.9500 15,100 +0.05(+5.56%)
Nov 14, 2019 0.8500 0.9500 0.8000 0.9000 9,700 -0.01(-1.10%)
Nov 13, 2019 0.9000 0.9500 0.9000 0.9100 1,210 -0.05(-5.21%)
Nov 12, 2019 0.9700 0.9700 0.8100 0.9600 5,296 +0.09(+10.34%)
Nov 11, 2019 0.8700 0.8700 0.8700 0.8700 675 -0.10(-10.31%)
Nov 08, 2019 0.9700 0.9700 0.9700 0.9700 200 +0.02(+2.11%)
Nov 07, 2019 0.9800 0.9800 0.9500 0.9500 1,540 -0.03(-3.06%)
Nov 06, 2019 0.8800 0.9800 0.8800 0.9800 5,200 +0.08(+8.89%)
Nov 05, 2019 0.7500 0.9500 0.7500 0.9000 2,066 -0.10(-10.00%)
Nov 04, 2019 0.7600 1.010 0.7600 1.000 2,265 +0.24(+31.58%)
Oct 31, 2019 0.7600 0.7600 0.7600 0 +0.01(+1.32%)
Oct 30, 2019 1.080 1.080 0.7501 0.7501 2,018 -0.26(-25.73%)
Oct 29, 2019 1.650 1.695 1.010 1.010 3,654 -0.69(-40.59%)
Oct 28, 2019 1.700 1.700 1.700 1.700 350 +0.00(+0.00%)
Oct 25, 2019 1.700 1.700 1.700 1.700 600 +0.00(+0.00%)
Oct 24, 2019 1.700 1.700 1.700 60 +0.00(+0.00%)
Oct 23, 2019 1.700 1.700 1.700 1.700 100 -0.05(-2.86%)
Oct 22, 2019 1.700 1.750 1.700 1.750 1,170 +0.12(+7.36%)
Oct 21, 2019 1.575 1.910 1.520 1.630 1,600 -0.20(-10.93%)
Oct 18, 2019 1.850 1.886 1.810 1.830 1,400 -0.02(-1.08%)
Oct 17, 2019 1.705 1.850 1.660 1.850 2,823 +0.15(+8.82%)
Oct 16, 2019 2.110 2.112 1.520 1.700 37,319 -0.41(-19.43%)
Oct 15, 2019 2.450 2.500 2.100 2.110 146,722 +0.11(+5.50%)
Oct 14, 2019 2.000 2.000 2.000 2.000 200 -0.12(-5.88%)
Oct 07, 2019 2.125 2.125 2.125 0 +0.12(+6.25%)
Oct 04, 2019 2.000 2.000 2.000 16 +0.00(+0.00%)
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.