PHBI - Pharmagreen Biotech Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20190.89001.02000.86000.99000.990015,400
Dec 09, 20190.85000.85000.84000.85000.85005,300
Dec 06, 20190.68000.72000.67000.72000.72001,000
Dec 05, 20191.00001.00000.60000.60000.60006,300
Dec 04, 20190.90000.99000.90000.99000.9900600
Dec 03, 20191.02001.03501.01001.01001.01001,500
Dec 02, 20191.04001.04001.04001.04001.0400600
Nov 29, 20191.04001.04001.04001.04001.0400-
Nov 27, 20191.04001.04001.04001.04001.0400-
Nov 26, 20191.03001.04001.03001.04001.04001,100
Nov 25, 20191.02001.02001.01001.01001.0100800
Nov 22, 20191.01001.01001.01001.01001.0100100
Nov 21, 20191.03001.03001.01001.01001.0100800
Nov 20, 20190.97001.02000.97000.99000.99005,800
Nov 19, 20190.99000.99000.99000.99000.9900900
Nov 18, 20190.99000.99000.99000.99000.99001,100
Nov 15, 20190.86001.00000.86000.95000.950015,200
Nov 14, 20190.85000.95000.80000.90000.90009,700
Nov 13, 20190.90000.95000.90000.91000.91001,200
Nov 12, 20190.97000.97000.81000.96000.96005,300
Nov 11, 20190.87000.87000.87000.87000.8700700
Nov 08, 20190.97000.97000.97000.97000.9700200
Nov 07, 20190.98000.98000.95000.95000.95001,500
Nov 06, 20190.88000.98000.88000.98000.98005,200
Nov 05, 20190.75000.95000.75000.90000.90002,100
Nov 04, 20190.76001.01000.76001.00001.00002,300
Nov 01, 20190.76000.76000.76000.76000.7600-
Oct 31, 20191.18001.18000.76000.76000.76002,200
Oct 30, 20191.08001.08000.75000.75000.75002,000
Oct 29, 20191.65001.69501.01001.01001.01003,700
Oct 28, 20191.70001.70001.70001.70001.7000400
Oct 25, 20191.70001.70001.70001.70001.7000700
Oct 24, 20191.70001.70001.70001.70001.7000100
Oct 23, 20191.70001.70001.70001.70001.7000100
Oct 22, 20191.70001.75001.70001.75001.75001,200
Oct 21, 20191.57501.91001.52001.63001.63001,600
Oct 18, 20191.85001.88601.81001.83001.83001,500
Oct 17, 20191.70501.85001.66001.85001.85002,800
Oct 16, 20192.11002.11201.52001.70001.700037,300
Oct 15, 20192.45002.50002.10002.11002.1100146,700
Oct 14, 20192.00002.00002.00002.00002.0000200
Oct 11, 20192.12502.12502.12502.12502.1250-
Oct 10, 20192.12502.12502.12502.12502.1250-
Oct 09, 20192.12502.12502.12502.12502.1250-
Oct 08, 20192.12502.12502.12502.12502.1250-
Oct 07, 20192.12502.12502.12502.12502.1250100
Oct 04, 20192.00002.00002.00002.00002.0000100
Oct 03, 20192.10002.10002.00002.00002.0000500
Oct 02, 20192.00002.00002.00002.00002.0000-
Oct 01, 20192.00002.00002.00002.00002.0000-
Sep 30, 20192.10002.10002.00002.00002.0000700
Sep 27, 20192.28002.28002.25002.25002.2500200
Sep 26, 20192.30002.30002.30002.30002.3000-
Sep 25, 20192.30002.30002.30002.30002.3000-
Sep 24, 20192.30002.30002.30002.30002.3000-
Sep 23, 20192.30002.30002.30002.30002.3000-
Sep 20, 20192.30002.30002.30002.30002.3000-
Sep 19, 20192.30002.30002.30002.30002.3000-
Sep 18, 20192.40002.40002.30002.30002.3000200
Sep 17, 20192.30002.30002.30002.30002.3000200
Sep 16, 20192.30002.30002.30002.30002.3000100
Sep 13, 20192.50002.50002.50002.50002.5000-
Sep 12, 20192.50002.50002.50002.50002.5000-
Sep 11, 20192.50002.50002.50002.50002.5000300
Sep 10, 20192.30002.30002.30002.30002.3000200
Sep 09, 20192.30002.30002.30002.30002.3000-
Sep 06, 20192.30002.30002.30002.30002.3000100
Sep 05, 20192.27502.27502.20002.20002.2000200
Sep 04, 20192.20002.20002.20002.20002.2000300
Sep 03, 20192.39002.39002.00002.30002.30006,700
Aug 30, 20192.35002.35002.35002.35002.3500-
Aug 29, 20192.35002.35002.35002.35002.3500-
Aug 28, 20192.35002.35002.35002.35002.3500-
Aug 27, 20192.35002.35002.35002.35002.3500100
Aug 26, 20191.95001.95001.95001.95001.9500-
Aug 23, 20191.95001.95001.95001.95001.9500-
Aug 22, 20191.95001.95001.95001.95001.9500-
Aug 21, 20191.95001.95001.95001.95001.9500-
Aug 20, 20192.50002.50001.95001.95001.95001,100
Aug 19, 20192.25002.25002.25002.25002.2500-
Aug 16, 20191.95001.95001.95001.95001.9500-
Aug 15, 20191.95001.95001.95001.95001.9500100
Aug 14, 20191.95001.95001.95001.95001.9500100
Aug 13, 20192.20002.20001.80001.80001.8000700
Aug 12, 20191.81002.00001.80001.80001.80001,700
Aug 09, 20191.81002.00001.80001.80001.80001,700
Aug 08, 20191.81002.00001.80001.80001.80001,700
Aug 07, 20191.80001.80001.80001.80001.8000500
Aug 06, 20191.80001.80001.80001.80001.8000500
Aug 05, 20191.80001.80001.80001.80001.8000500
Aug 02, 20191.80001.80001.80001.80001.8000500
Aug 01, 20191.80001.80001.80001.80001.8000500
Jul 31, 20191.81002.00001.80001.80001.80001,700
Jul 30, 20192.12002.12002.11002.11002.1100500
Jul 29, 20192.12002.12002.11002.11002.1100500
Jul 26, 20192.11002.11002.11002.11002.1100-
Jul 25, 20192.11002.11002.11002.11002.1100-
Jul 24, 20192.12002.12002.11002.11002.1100500
Jul 23, 20192.11002.11002.11002.11002.1100-
Jul 22, 20192.11002.11002.11002.11002.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...