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

Pharmagreen Biotech Inc (OP: PHBI )

0.0034 -0.0006 (-15.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.0040 0.0040 0.0032 0.0034 3,331,136 -0.00(-15.00%)
Oct 17, 2024 0.0038 0.0040 0.0037 0.0040 3,269,604 -0.00(-4.76%)
Oct 16, 2024 0.0043 0.0043 0.0037 0.0042 1,786,886 +0.00(+5.00%)
Oct 15, 2024 0.0037 0.0043 0.0037 0.0040 3,303,956 +0.00(+8.11%)
Oct 14, 2024 0.0044 0.0044 0.0037 0.0037 2,070,981 -0.00(-15.91%)
Oct 11, 2024 0.0037 0.0044 0.0037 0.0044 8,862,026 +0.00(+18.92%)
Oct 10, 2024 0.0042 0.0042 0.0036 0.0037 11,471,580 -0.00(-11.90%)
Oct 09, 2024 0.0034 0.0043 0.0033 0.0042 6,924,540 +0.00(+5.00%)
Oct 08, 2024 0.0033 0.0042 0.0033 0.0040 11,090,080 +0.00(+14.29%)
Oct 07, 2024 0.0035 0.0036 0.0033 0.0035 1,993,501 +0.00(+0.00%)
Oct 04, 2024 0.0035 0.0044 0.0031 0.0035 18,903,148 -0.00(-12.50%)
Oct 03, 2024 0.0041 0.0041 0.0035 0.0040 2,576,536 -0.00(-2.44%)
Oct 02, 2024 0.0034 0.0041 0.0033 0.0041 2,529,666 +0.00(+17.14%)
Oct 01, 2024 0.0042 0.0043 0.0030 0.0035 15,759,403 -0.00(-16.67%)
Sep 30, 2024 0.0035 0.0046 0.0035 0.0042 10,255,304 -0.00(-8.70%)
Sep 27, 2024 0.0040 0.0047 0.0035 0.0046 8,768,608 +0.00(+15.00%)
Sep 26, 2024 0.0041 0.0046 0.0033 0.0040 18,331,022 +0.00(+8.11%)
Sep 25, 2024 0.0028 0.0047 0.0026 0.0037 7,244,159 +0.00(+32.14%)
Sep 24, 2024 0.0027 0.0031 0.0025 0.0028 13,956,375 +0.00(+7.69%)
Sep 23, 2024 0.0030 0.0030 0.0024 0.0026 3,457,276 -0.00(-10.34%)
Sep 20, 2024 0.0024 0.0030 0.0023 0.0029 8,882,668 +0.00(+26.09%)
Sep 19, 2024 0.0028 0.0032 0.0022 0.0023 28,698,832 -0.00(-14.81%)
Sep 18, 2024 0.0023 0.0034 0.0023 0.0027 67,627,296 +0.00(+22.73%)
Sep 17, 2024 0.0018 0.0023 0.0016 0.0022 18,499,388 +0.00(+29.41%)
Sep 16, 2024 0.0015 0.0019 0.0015 0.0017 12,724,529 +0.00(+13.33%)
Sep 13, 2024 0.0014 0.0016 0.0013 0.0015 8,474,355 +0.00(+7.14%)
Sep 12, 2024 0.0013 0.0014 0.0012 0.0014 439,650 +0.00(+0.00%)
Sep 11, 2024 0.0014 0.0014 0.0011 0.0014 2,470,213 +0.00(+0.00%)
Sep 10, 2024 0.0012 0.0014 0.0010 0.0014 11,100,152 +0.00(+40.00%)
Sep 09, 2024 0.0011 0.0012 0.0010 0.0010 1,064,286 -0.00(-16.67%)
Sep 06, 2024 0.0010 0.0012 0.0010 0.0012 1,151,504 +0.00(+9.09%)
Sep 05, 2024 0.0012 0.0012 0.0010 0.0011 831,337 +0.00(+0.00%)
Sep 04, 2024 0.0009 0.0011 0.0008 0.0011 9,824,467 +0.00(+10.00%)
Sep 03, 2024 0.0010 0.0010 0.0009 0.0010 2,299,100 +0.00(+0.00%)
Aug 30, 2024 0.0009 0.0010 0.0009 0.0010 257,000 +0.00(+0.00%)
Aug 29, 2024 0.0010 0.0010 0.0010 0.0010 10,000 +0.00(+11.11%)
Aug 28, 2024 0.0010 0.0010 0.0009 0.0009 403,100 -0.00(-10.00%)
Aug 27, 2024 0.0010 0.0010 0.0010 0.0010 500,000 +0.00(+11.11%)
Aug 26, 2024 0.0008 0.0009 0.0008 0.0009 9,745,329 +0.00(+0.00%)
Aug 23, 2024 0.0009 0.0009 0.0009 0.0009 160,000 +0.00(+0.00%)
Aug 22, 2024 0.0009 0.0009 0.0009 0.0009 45,905 +0.00(+0.00%)
Aug 21, 2024 0.0008 0.0009 0.0007 0.0009 1,605,000 +0.00(+12.50%)
Aug 20, 2024 0.0007 0.0009 0.0007 0.0008 5,601,000 +0.00(+0.00%)
Aug 19, 2024 0.0008 0.0008 0.0007 0.0008 310,000 +0.00(+14.29%)
Aug 16, 2024 0.0008 0.0008 0.0007 0.0007 1,040,000 -0.00(-22.22%)
Aug 15, 2024 0.0009 0.0009 0.0007 0.0009 1,035,500 +0.00(+0.00%)
Aug 14, 2024 0.0009 0.0009 0.0008 0.0009 86,000 +0.00(+0.00%)
Aug 13, 2024 0.0007 0.0009 0.0007 0.0009 100,633 +0.00(+12.50%)
Aug 12, 2024 0.0008 0.0009 0.0007 0.0008 25,710 -0.00(-11.11%)
Aug 09, 2024 0.0009 0.0009 0.0007 0.0009 557,500 +0.00(+0.00%)
Aug 08, 2024 0.0009 0.0009 0.0007 0.0009 227,000 +0.00(+0.00%)
Aug 07, 2024 0.0009 0.0009 0.0008 0.0009 380,040 +0.00(+12.50%)
Aug 06, 2024 0.0007 0.0008 0.0007 0.0008 1,199,600 +0.00(+14.29%)
Aug 05, 2024 0.0008 0.0009 0.0007 0.0007 3,049,693 -0.00(-12.50%)
Aug 02, 2024 0.0009 0.0010 0.0008 0.0008 2,063,000 -0.00(-20.00%)
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.