Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Pharmagreen Biotech Inc (OP: PHBI )

0.0012 +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 (%)
Sep 30, 2021 0.0313 0.0318 0.0270 0.0275 1,090,066 -0.00(-12.14%)
Sep 29, 2021 0.0303 0.0345 0.0303 0.0313 1,206,809 -0.00(-1.57%)
Sep 28, 2021 0.0306 0.0318 0.0287 0.0318 713,960 +0.00(+4.61%)
Sep 27, 2021 0.0272 0.0316 0.0264 0.0304 1,650,216 +0.00(+7.80%)
Sep 24, 2021 0.0280 0.0299 0.0255 0.0282 5,258,646 -0.00(-2.76%)
Sep 23, 2021 0.0351 0.0356 0.0290 0.0290 6,489,588 -0.01(-17.38%)
Sep 22, 2021 0.0361 0.0388 0.0322 0.0351 3,959,956 -0.00(-7.63%)
Sep 21, 2021 0.0350 0.0415 0.0333 0.0380 5,908,790 +0.00(+10.47%)
Sep 20, 2021 0.0290 0.0389 0.0287 0.0344 10,689,425 +0.00(+14.67%)
Sep 17, 2021 0.0304 0.0347 0.0291 0.0300 8,024,868 +0.00(+1.01%)
Sep 16, 2021 0.0258 0.0300 0.0249 0.0297 3,783,206 +0.00(+16.47%)
Sep 15, 2021 0.0237 0.0268 0.0231 0.0255 5,283,072 +0.00(+10.39%)
Sep 14, 2021 0.0223 0.0240 0.0211 0.0231 1,663,953 +0.00(+9.48%)
Sep 13, 2021 0.0211 0.0228 0.0210 0.0211 517,985 +0.00(+0.48%)
Sep 10, 2021 0.0220 0.0223 0.0204 0.0210 737,104 -0.00(-5.41%)
Sep 09, 2021 0.0233 0.0239 0.0210 0.0222 539,151 -0.00(-3.06%)
Sep 08, 2021 0.0221 0.0240 0.0221 0.0229 301,950 -0.00(-4.58%)
Sep 07, 2021 0.0234 0.0243 0.0220 0.0240 783,422 +0.00(+0.00%)
Sep 03, 2021 0.0240 0.0240 0.0234 0.0240 370,701 +0.00(+2.56%)
Sep 02, 2021 0.0233 0.0241 0.0225 0.0234 674,310 +0.00(+4.00%)
Sep 01, 2021 0.0235 0.0235 0.0225 0.0225 53,321 -0.00(-2.17%)
Aug 31, 2021 0.0220 0.0236 0.0214 0.0230 406,343 -0.00(-4.56%)
Aug 30, 2021 0.0240 0.0242 0.0226 0.0241 696,404 +0.00(+0.84%)
Aug 27, 2021 0.0244 0.0244 0.0222 0.0239 873,185 +0.00(+6.22%)
Aug 26, 2021 0.0216 0.0232 0.0210 0.0225 408,233 +0.00(+4.65%)
Aug 25, 2021 0.0210 0.0240 0.0210 0.0215 374,186 -0.00(-7.73%)
Aug 24, 2021 0.0221 0.0240 0.0221 0.0233 897,219 -0.00(-1.27%)
Aug 23, 2021 0.0227 0.0240 0.0200 0.0236 3,290,916 +0.00(+7.27%)
Aug 20, 2021 0.0234 0.0236 0.0220 0.0220 311,850 +0.00(+0.00%)
Aug 19, 2021 0.0238 0.0240 0.0210 0.0220 763,149 -0.00(-4.76%)
Aug 18, 2021 0.0240 0.0240 0.0220 0.0231 458,690 -0.00(-0.43%)
Aug 17, 2021 0.0240 0.0240 0.0222 0.0232 366,900 -0.00(-2.93%)
Aug 16, 2021 0.0230 0.0244 0.0206 0.0239 618,026 +0.00(+3.91%)
Aug 13, 2021 0.0229 0.0265 0.0210 0.0230 2,821,758 +0.00(+0.00%)
Aug 12, 2021 0.0210 0.0230 0.0202 0.0230 1,704,653 +0.00(+11.65%)
Aug 11, 2021 0.0200 0.0206 0.0200 0.0206 741,104 +0.00(+0.49%)
Aug 10, 2021 0.0208 0.0208 0.0196 0.0205 547,603 -0.00(-1.44%)
Aug 09, 2021 0.0201 0.0220 0.0201 0.0208 366,312 +0.00(+0.97%)
Aug 06, 2021 0.0210 0.0220 0.0201 0.0206 831,281 -0.00(-1.90%)
Aug 05, 2021 0.0229 0.0230 0.0210 0.0210 266,504 -0.00(-5.83%)
Aug 04, 2021 0.0220 0.0230 0.0215 0.0223 324,436 -0.00(-1.76%)
Aug 03, 2021 0.0220 0.0240 0.0207 0.0227 1,264,369 +0.00(+4.61%)
Aug 02, 2021 0.0201 0.0220 0.0201 0.0217 1,997,619 +0.00(+7.43%)
Jul 30, 2021 0.0209 0.0210 0.0201 0.0202 917,350 -0.00(-1.46%)
Jul 29, 2021 0.0207 0.0208 0.0205 0.0205 634,410 +0.00(+0.00%)
Jul 28, 2021 0.0220 0.0220 0.0200 0.0205 971,563 -0.00(-2.38%)
Jul 27, 2021 0.0230 0.0231 0.0205 0.0210 672,758 -0.00(-8.70%)
Jul 26, 2021 0.0221 0.0230 0.0210 0.0230 2,490,653 +0.00(+4.07%)
Jul 23, 2021 0.0210 0.0221 0.0206 0.0221 1,163,515 +0.00(+5.24%)
Jul 22, 2021 0.0241 0.0246 0.0200 0.0210 1,688,834 -0.00(-8.70%)
Jul 21, 2021 0.0219 0.0232 0.0200 0.0230 3,579,154 +0.00(+2.68%)
Jul 20, 2021 0.0220 0.0235 0.0211 0.0224 1,126,334 +0.00(+1.82%)
Jul 19, 2021 0.0244 0.0246 0.0210 0.0220 2,639,143 -0.00(-9.84%)
Jul 16, 2021 0.0250 0.0259 0.0221 0.0244 1,495,572 -0.00(-0.41%)
Jul 15, 2021 0.0253 0.0257 0.0242 0.0245 2,403,816 +0.00(+1.24%)
Jul 14, 2021 0.0256 0.0260 0.0231 0.0242 2,993,571 -0.00(-3.20%)
Jul 13, 2021 0.0243 0.0257 0.0189 0.0250 6,148,412 +0.00(+6.38%)
Jul 12, 2021 0.0223 0.0250 0.0223 0.0235 746,499 -0.00(-5.24%)
Jul 09, 2021 0.0230 0.0248 0.0230 0.0248 378,445 +0.00(+1.64%)
Jul 08, 2021 0.0230 0.0245 0.0230 0.0244 837,241 +0.00(+4.72%)
Jul 07, 2021 0.0244 0.0258 0.0230 0.0233 782,551 -0.00(-3.72%)
Jul 06, 2021 0.0250 0.0257 0.0230 0.0242 1,359,792 -0.00(-3.59%)
Jul 02, 2021 0.0248 0.0258 0.0243 0.0251 457,046 +0.00(+0.80%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.