Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmagreen Biotech Inc (OP: PHBI )

0.0006 -0.0002 (-25.00%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 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 31, 2022 0.0114 0.0140 0.0112 0.0120 87,091 +0.00(+6.19%)
May 27, 2022 0.0100 0.0145 0.0100 0.0113 398,840 +0.00(+13.00%)
May 26, 2022 0.0080 0.0110 0.0080 0.0100 638,300 +0.00(+28.21%)
May 25, 2022 0.0081 0.0081 0.0075 0.0078 288,646 -0.00(-7.14%)
May 24, 2022 0.0090 0.0090 0.0070 0.0084 402,392 +0.00(+5.00%)
May 23, 2022 0.0099 0.0099 0.0074 0.0080 291,726 -0.00(-11.11%)
May 20, 2022 0.0095 0.0101 0.0090 0.0090 100,243 -0.00(-6.25%)
May 19, 2022 0.0090 0.0110 0.0085 0.0096 399,681 +0.00(+7.87%)
May 18, 2022 0.0099 0.0099 0.0068 0.0089 2,618,473 -0.00(-11.00%)
May 17, 2022 0.0135 0.0135 0.0040 0.0100 901,001 -0.00(-3.85%)
May 16, 2022 0.0116 0.0116 0.0104 0.0104 39,821 -0.00(-14.75%)
May 13, 2022 0.0110 0.0142 0.0102 0.0122 920,459 +0.00(+19.61%)
May 12, 2022 0.0106 0.0108 0.0100 0.0102 560,985 -0.00(-0.97%)
May 11, 2022 0.0125 0.0125 0.0102 0.0103 261,598 -0.00(-10.43%)
May 10, 2022 0.0110 0.0120 0.0100 0.0115 206,000 -0.00(-8.00%)
May 09, 2022 0.0150 0.0150 0.0110 0.0125 308,997 -0.00(-3.10%)
May 06, 2022 0.0118 0.0129 0.0110 0.0129 344,953 +0.00(+14.16%)
May 05, 2022 0.0102 0.0115 0.0102 0.0113 11,452 -0.00(-0.88%)
May 04, 2022 0.0102 0.0119 0.0102 0.0114 1,758,067 -0.00(-0.87%)
May 03, 2022 0.0120 0.0120 0.0100 0.0115 356,613 -0.00(-4.96%)
May 02, 2022 0.0090 0.0121 0.0090 0.0121 328,194 +0.00(+34.44%)
Apr 29, 2022 0.0106 0.0123 0.0090 0.0090 320,141 -0.00(-15.09%)
Apr 28, 2022 0.0110 0.0110 0.0104 0.0106 244,715 -0.00(-2.75%)
Apr 27, 2022 0.0117 0.0123 0.0104 0.0109 507,528 -0.00(-5.22%)
Apr 26, 2022 0.0122 0.0122 0.0100 0.0115 859,464 -0.00(-5.74%)
Apr 25, 2022 0.0135 0.0135 0.0122 0.0122 220,662 -0.00(-8.27%)
Apr 22, 2022 0.0120 0.0133 0.0120 0.0133 831,492 -0.00(-21.76%)
Apr 21, 2022 0.0140 0.0170 0.0120 0.0170 242,300 +0.00(+21.43%)
Apr 20, 2022 0.0133 0.0142 0.0127 0.0140 193,690 +0.00(+5.26%)
Apr 19, 2022 0.0127 0.0141 0.0127 0.0133 242,459 +0.00(+2.31%)
Apr 18, 2022 0.0149 0.0149 0.0127 0.0130 325,990 -0.00(-11.56%)
Apr 14, 2022 0.0128 0.0149 0.0128 0.0147 180,959 +0.00(+14.84%)
Apr 13, 2022 0.0120 0.0135 0.0120 0.0128 404,148 +0.00(+3.23%)
Apr 12, 2022 0.0121 0.0133 0.0120 0.0124 989,350 -0.00(-12.68%)
Apr 11, 2022 0.0142 0.0142 0.0135 0.0142 125,056 +0.00(+0.00%)
Apr 08, 2022 0.0126 0.0142 0.0126 0.0142 455,812 +0.00(+12.70%)
Apr 07, 2022 0.0129 0.0142 0.0121 0.0126 409,447 -0.00(-3.08%)
Apr 06, 2022 0.0100 0.0151 0.0100 0.0130 1,686,076 -0.00(-16.13%)
Apr 05, 2022 0.0164 0.0164 0.0155 0.0155 149,386 -0.00(-1.27%)
Apr 04, 2022 0.0178 0.0181 0.0120 0.0157 1,411,203 -0.00(-17.37%)
Apr 01, 2022 0.0184 0.0190 0.0180 0.0190 118,150 +0.00(+2.70%)
Mar 31, 2022 0.0190 0.0190 0.0185 0.0185 111,910 -0.00(-1.60%)
Mar 30, 2022 0.0195 0.0199 0.0180 0.0188 310,668 +0.00(+1.62%)
Mar 29, 2022 0.0190 0.0195 0.0171 0.0185 539,968 -0.00(-1.07%)
Mar 28, 2022 0.0185 0.0187 0.0180 0.0187 337,167 +0.00(+1.08%)
Mar 25, 2022 0.0188 0.0190 0.0180 0.0185 885,768 +0.00(+5.71%)
Mar 24, 2022 0.0180 0.0180 0.0160 0.0175 146,572 +0.00(+5.42%)
Mar 23, 2022 0.0185 0.0185 0.0165 0.0166 138,490 -0.00(-5.14%)
Mar 22, 2022 0.0179 0.0179 0.0140 0.0175 172,118 +0.00(+2.94%)
Mar 21, 2022 0.0178 0.0184 0.0160 0.0170 263,173 +0.00(+0.00%)
Mar 18, 2022 0.0170 0.0180 0.0131 0.0170 265,250 +0.00(+0.00%)
Mar 17, 2022 0.0149 0.0170 0.0130 0.0170 617,353 +0.00(+13.33%)
Mar 16, 2022 0.0130 0.0150 0.0130 0.0150 879,952 +0.00(+15.38%)
Mar 15, 2022 0.0140 0.0150 0.0120 0.0130 901,721 +0.00(+0.00%)
Mar 14, 2022 0.0095 0.0130 0.0095 0.0130 1,188,036 +0.00(+34.02%)
Mar 11, 2022 0.0098 0.0098 0.0090 0.0097 610,142 +0.00(+7.78%)
Mar 10, 2022 0.0106 0.0106 0.0070 0.0090 1,912,914 -0.00(-17.43%)
Mar 09, 2022 0.0111 0.0120 0.0100 0.0109 1,276,853 -0.00(-0.91%)
Mar 08, 2022 0.0129 0.0130 0.0110 0.0110 636,559 -0.00(-8.33%)
Mar 07, 2022 0.0130 0.0144 0.0120 0.0120 539,707 -0.00(-7.69%)
Mar 04, 2022 0.0135 0.0168 0.0125 0.0130 759,974 +0.00(+8.33%)
Mar 03, 2022 0.0150 0.0150 0.0120 0.0120 1,290,001 -0.00(-20.00%)
Mar 02, 2022 0.0150 0.0160 0.0146 0.0150 190,730 +0.00(+4.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.