Financial News
Pacific Health Care Organization Inc (OP: PFHO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 0.8200 | 0 | +0.06(+7.89%) | |||
| Nov 15, 2024 | 0.7630 | 0.7630 | 0.7600 | 0.7600 | 3,437 | -0.04(-5.00%) |
| Nov 13, 2024 | 0.8000 | 0 | -0.04(-4.76%) | |||
| Nov 12, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 4,923 | +0.00(+0.06%) |
| Nov 11, 2024 | 0.8395 | 0.8395 | 0.8395 | 0.8395 | 5,500 | -0.01(-0.71%) |
| Oct 31, 2024 | 0.8455 | 0 | -0.00(-0.52%) | |||
| Oct 29, 2024 | 0.8499 | 0 | +0.00(+0.00%) | |||
| Oct 23, 2024 | 0.8499 | 0 | +0.10(+13.32%) | |||
| Oct 22, 2024 | 0.7500 | 0.7620 | 0.7500 | 0.7500 | 20,969 | +0.00(+0.00%) |
| Oct 21, 2024 | 0.7500 | 0.7788 | 0.7500 | 0.7500 | 46,477 | +0.00(+0.00%) |
| Oct 18, 2024 | 0.7375 | 0.7500 | 0.7375 | 0.7500 | 26,333 | +0.00(+0.00%) |
| Oct 17, 2024 | 0.7900 | 0.8299 | 0.7000 | 0.7500 | 13,876 | -0.08(-9.64%) |
| Oct 16, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 78,606 | -0.02(-2.34%) |
| Oct 03, 2024 | 0.8499 | 9 | +0.02(+2.40%) | |||
| Oct 02, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 500 | +0.00(+0.00%) |
| Sep 30, 2024 | 0.8300 | 0 | +0.00(+0.00%) | |||
| Sep 27, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 5,952 | -0.01(-1.72%) |
| Sep 26, 2024 | 0.8499 | 0.8499 | 0.8445 | 0.8445 | 11,904 | +0.00(+0.54%) |
| Sep 25, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 222 | +0.01(+0.88%) |
| Sep 24, 2024 | 0.8350 | 0.8350 | 0.8300 | 0.8327 | 8,500 | +0.00(+0.33%) |
| Sep 23, 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 300 | -0.02(-2.30%) |
| Sep 19, 2024 | 0.8495 | 0 | +0.02(+2.35%) | |||
| Sep 13, 2024 | 0.8300 | 0 | +0.01(+1.72%) | |||
| Sep 12, 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 100 | +0.00(+0.00%) |
| Sep 11, 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 890 | +0.01(+0.73%) |
| Sep 10, 2024 | 0.8101 | 0.8101 | 0.8101 | 0.8101 | 500 | +0.00(+0.00%) |
| Sep 09, 2024 | 0.8101 | 0.8101 | 0.8101 | 0.8101 | 300 | -0.05(-5.79%) |
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.
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.
