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

Pharmagreen Biotech Inc (OP: PHBI )

0.0012 +0.0001 (+9.09%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
May 29, 2020 0.0550 0.0575 0.0400 0.0575 220,600 +0.00(+4.55%)
May 28, 2020 0.0506 0.0550 0.0400 0.0550 31,386 +0.00(+4.76%)
May 27, 2020 0.0560 0.0565 0.0400 0.0525 48,958 -0.00(-6.91%)
May 26, 2020 0.0675 0.0700 0.0400 0.0564 79,242 +0.01(+11.68%)
May 22, 2020 0.0500 0.0505 0.0500 0.0505 1,100 +0.01(+26.25%)
May 21, 2020 0.0360 0.0592 0.0360 0.0400 25,582 -0.01(-18.37%)
May 20, 2020 0.0500 0.0650 0.0400 0.0490 67,364 -0.00(-5.77%)
May 19, 2020 0.0665 0.0665 0.0490 0.0520 61,149 -0.01(-8.77%)
May 18, 2020 0.0550 0.0700 0.0480 0.0570 51,519 +0.01(+31.03%)
May 15, 2020 0.0465 0.0465 0.0435 0.0435 2,900 -0.00(-2.90%)
May 14, 2020 0.0450 0.0500 0.0375 0.0448 17,202 -0.01(-10.40%)
May 13, 2020 0.0500 0.0500 0.0333 0.0500 35,627 +0.01(+20.48%)
May 12, 2020 0.0450 0.0600 0.0400 0.0415 48,597 -0.01(-16.33%)
May 11, 2020 0.0675 0.0700 0.0450 0.0496 362,542 -0.01(-17.33%)
May 08, 2020 0.0550 0.0650 0.0550 0.0600 443,200 -0.01(-7.69%)
May 07, 2020 0.0750 0.0750 0.0550 0.0650 170,694 -0.00(-3.70%)
May 06, 2020 0.0650 0.0750 0.0650 0.0675 100,085 +0.00(+3.85%)
May 05, 2020 0.0790 0.0799 0.0600 0.0650 205,883 -0.00(-2.55%)
May 04, 2020 0.0650 0.0799 0.0630 0.0667 296,927 -0.00(-4.71%)
May 01, 2020 0.1288 0.1288 0.0700 0.0700 1,407,600 -0.04(-38.05%)
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%)
Feb 03, 2020 0.3900 0.4000 0.3650 0.3825 4,678 +0.01(+1.73%)
Jan 31, 2020 0.4000 0.4225 0.3700 0.3760 10,300 -0.02(-4.20%)
Jan 30, 2020 0.3500 0.4400 0.3500 0.3925 12,590 +0.03(+9.03%)
Jan 29, 2020 0.4500 0.4500 0.3600 0.3600 10,296 -0.09(-20.00%)
Jan 28, 2020 0.4200 0.4500 0.4000 0.4500 9,661 +0.04(+11.11%)
Jan 27, 2020 0.3600 0.4800 0.3600 0.4050 20,671 -0.02(-4.71%)
Jan 24, 2020 0.4795 0.5500 0.3700 0.4250 62,200 -0.11(-19.81%)
Jan 23, 2020 0.6150 0.7200 0.4896 0.5300 387,107 +0.04(+8.14%)
Jan 22, 2020 0.4901 0.4901 0.4901 0.4901 2,516 -0.01(-1.01%)
Jan 21, 2020 0.4951 0.4951 0.4951 95 +0.00(+0.00%)
Jan 17, 2020 0.5101 0.5101 0.4951 0.4951 1,100 -0.02(-2.94%)
Jan 16, 2020 0.6100 0.6200 0.5101 0.5101 1,220 -0.04(-7.27%)
Jan 15, 2020 0.4901 0.6100 0.4901 0.5501 2,700 +0.05(+10.02%)
Jan 14, 2020 0.5100 0.5100 0.5000 0.5000 400 -0.15(-22.48%)
Jan 13, 2020 0.6450 0.6450 0.6450 55 +0.00(+0.00%)
Jan 10, 2020 0.7400 0.7400 0.6450 0.6450 200 +0.09(+17.27%)
Jan 09, 2020 0.5500 0.5500 0.5500 0.5500 340 +0.00(+0.46%)
Jan 08, 2020 0.5850 0.5850 0.5475 0.5475 1,268 -0.04(-6.41%)
Jan 07, 2020 0.6050 0.6050 0.5850 0.5850 928 -0.16(-20.95%)
Jan 06, 2020 0.7400 0.7400 0.7400 40 +0.00(+0.00%)
Jan 03, 2020 0.7400 0.7400 0.7400 0.7400 400 -0.01(-0.80%)
Jan 02, 2020 0.6200 0.7670 0.4901 0.7460 2,800 +0.05(+6.57%)
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%)
Oct 03, 2019 2.100 2.100 2.000 2.000 500 +0.00(+0.00%)
Sep 30, 2019 2.000 2.000 2.000 0 -0.25(-11.11%)
Sep 27, 2019 2.280 2.280 2.250 2.250 200 -0.05(-2.17%)
Sep 18, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 17, 2019 2.300 2.300 2.300 2.300 200 +0.00(+0.00%)
Sep 16, 2019 2.300 2.300 2.300 2.300 100 -0.20(-8.00%)
Sep 11, 2019 2.500 2.500 2.500 0 +0.20(+8.70%)
Sep 10, 2019 2.300 2.300 2.300 2.300 200 +0.00(+0.00%)
Sep 09, 2019 2.300 2.300 2.300 4 +0.00(+0.00%)
Sep 06, 2019 2.300 2.300 2.300 2.300 100 +0.10(+4.55%)
Sep 05, 2019 2.275 2.275 2.200 2.200 200 +0.00(+0.00%)
Sep 04, 2019 2.200 2.200 2.200 2.200 310 -0.10(-4.35%)
Sep 03, 2019 2.390 2.390 2.000 2.300 6,670 -0.05(-2.13%)
Aug 29, 2019 2.350 2.350 2.350 0 +0.00(+0.00%)
Aug 28, 2019 2.350 2.350 2.350 1 +0.00(+0.00%)
Aug 27, 2019 2.350 2.350 2.350 2.350 129 +0.40(+20.51%)
Aug 26, 2019 1.950 1.950 1.950 50 +0.00(+0.00%)
Aug 22, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 20, 2019 1.950 1.950 1.950 0 -0.30(-13.33%)
Aug 16, 2019 2.250 2.250 2.250 0 +0.30(+15.38%)
Aug 14, 2019 1.950 1.950 1.950 0 +0.15(+8.33%)
Aug 13, 2019 2.200 2.200 1.800 1.800 650 +0.00(+0.00%)
Jul 31, 2019 1.800 1.800 1.800 0 -0.31(-14.69%)
Jul 24, 2019 2.110 2.110 2.110 0 +0.00(+0.00%)
Jul 08, 2019 2.110 2.110 2.110 0 +0.31(+17.22%)
Jul 03, 2019 1.800 1.800 1.800 0 -0.42(-18.92%)
Jul 01, 2019 2.220 2.220 2.220 0 +0.00(+0.00%)
Jun 27, 2019 2.220 2.220 2.220 0 +0.00(+0.00%)
Jun 26, 2019 2.220 2.220 2.220 2 +0.00(+0.00%)
Jun 20, 2019 2.220 2.220 2.220 0 +0.00(+0.00%)
Jun 14, 2019 2.220 2.220 2.220 0 +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.