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

Pacific Health Care Organization Inc (OP: PFHO )

0.7850 +0.0228 (+2.99%)
Streaming Delayed Price Updated: 2:54 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 (%)
Oct 28, 2021 1.030 1.030 1.030 0 +0.03(+3.26%)
Oct 27, 2021 1.050 1.050 0.9975 0.9975 2,100 -0.05(-5.00%)
Oct 26, 2021 1.000 1.050 1.000 1.050 1,450 +0.05(+5.00%)
Oct 25, 2021 0.9350 1.000 0.9000 1.000 2,200 +0.00(+0.00%)
Oct 22, 2021 0.9000 1.000 0.9000 1.000 20,522 +0.10(+11.11%)
Oct 21, 2021 0.9000 0.9000 0.8900 0.9000 10,801 +0.01(+1.12%)
Oct 20, 2021 0.8900 0.8900 0.8900 0.8900 100 +0.00(+0.00%)
Oct 18, 2021 0.8900 0.8900 0.8900 0 -0.00(-0.39%)
Oct 15, 2021 0.8935 0.8935 0.8935 0.8935 500 -0.00(-0.17%)
Oct 14, 2021 0.9000 0.9000 0.8950 0.8950 2,001 -0.01(-0.56%)
Oct 12, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 11, 2021 0.8950 0.9000 0.8950 0.9000 7,800 +0.01(+0.56%)
Oct 08, 2021 0.8900 0.9000 0.8900 0.8950 1,400 -0.01(-0.56%)
Oct 07, 2021 0.9000 0.9000 0.9000 0.9000 2,001 +0.00(+0.00%)
Oct 06, 2021 0.9000 0.9000 0.9000 0.9000 6,300 +0.01(+0.78%)
Oct 05, 2021 0.8800 0.8930 0.8799 0.8930 2,200 +0.04(+4.37%)
Oct 04, 2021 0.9000 0.9000 0.8556 0.8556 1,200 -0.04(-4.93%)
Oct 01, 2021 0.8999 0.9000 0.8662 0.9000 841 +0.01(+1.37%)
Sep 30, 2021 0.8878 0.9000 0.8713 0.8878 2,829 -0.01(-1.36%)
Sep 29, 2021 0.8860 0.9000 0.8626 0.9000 11,160 +0.00(+0.00%)
Sep 28, 2021 0.8675 0.9000 0.8675 0.9000 28,110 +0.05(+5.88%)
Sep 27, 2021 0.9000 0.9000 0.8500 0.8500 13,408 -0.11(-11.36%)
Sep 24, 2021 0.9200 0.9589 0.8700 0.9589 43,004 +0.06(+6.54%)
Sep 23, 2021 0.9000 0.9000 0.9000 0.9000 200 -0.02(-2.17%)
Sep 22, 2021 0.9200 0.9200 0.9200 0.9200 4,100 -0.01(-1.08%)
Sep 20, 2021 0.9300 0.9300 0.9300 15 -0.02(-1.85%)
Sep 17, 2021 0.9088 0.9475 0.9088 0.9475 825 +0.05(+5.28%)
Sep 16, 2021 0.9388 0.9475 0.9000 0.9000 6,211 -0.05(-5.01%)
Sep 15, 2021 0.9463 0.9925 0.9238 0.9475 2,978 -0.01(-0.52%)
Sep 14, 2021 1.010 1.010 0.9525 0.9525 1,714 -0.06(-5.69%)
Sep 13, 2021 0.9200 1.010 0.9200 1.010 15,426 +0.01(+1.00%)
Sep 10, 2021 1.000 1.000 1.000 1.000 2,300 +0.00(+0.00%)
Sep 02, 2021 1.000 1.000 1.000 0 -0.00(-0.50%)
Sep 01, 2021 0.9850 1.005 0.9351 1.005 8,412 +0.03(+3.61%)
Aug 31, 2021 0.9701 0.9713 0.9700 0.9700 2,650 -0.01(-1.27%)
Aug 30, 2021 0.9753 0.9825 0.9753 0.9825 1,200 -0.01(-0.76%)
Aug 27, 2021 1.020 1.020 0.9700 0.9900 13,150 -0.03(-2.94%)
Aug 26, 2021 1.030 1.060 1.000 1.020 15,237 -0.02(-1.92%)
Aug 25, 2021 0.9951 1.040 0.9951 1.040 1,116 +0.00(+0.00%)
Aug 24, 2021 0.9951 1.040 0.9951 1.040 1,100 +0.00(+0.00%)
Aug 23, 2021 1.040 1.040 0.9963 1.040 1,500 +0.00(+0.00%)
Aug 20, 2021 1.070 1.070 0.9625 1.040 23,322 -0.02(-2.35%)
Aug 19, 2021 1.065 1.065 1.065 1.065 200 +0.00(+0.00%)
Aug 18, 2021 1.065 1.065 1.065 1.065 200 +0.04(+4.41%)
Aug 17, 2021 1.020 1.050 1.010 1.020 7,601 +0.00(+0.00%)
Aug 16, 2021 1.010 1.020 1.010 1.020 2,631 +0.01(+0.49%)
Aug 13, 2021 1.030 1.035 1.010 1.015 15,830 -0.04(-3.33%)
Aug 12, 2021 1.050 1.050 1.040 1.050 4,240 -0.01(-0.94%)
Aug 11, 2021 1.040 1.060 1.040 1.060 700 -0.02(-1.85%)
Aug 03, 2021 1.080 1.080 1.080 0 +0.03(+2.86%)
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.