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 (%)
May 31, 2024 0.7850 0.7850 0.7500 0.7850 9,584 +0.02(+2.99%)
May 30, 2024 0.8100 0.8100 0.7622 0.7622 3,600 +0.02(+2.86%)
May 29, 2024 0.7410 0.7410 0.7410 0.7410 864 -0.03(-3.77%)
May 28, 2024 0.7400 0.7700 0.7400 0.7700 23,064 +0.03(+4.05%)
May 24, 2024 0.7400 0.7400 0.7400 0.7400 4,000 +0.01(+0.68%)
May 22, 2024 0.7350 0 +0.00(+0.00%)
May 21, 2024 0.7100 0.7350 0.7100 0.7350 1,100 +0.00(+0.00%)
May 20, 2024 0.7350 0.7350 0.7350 0.7350 1,500 +0.02(+3.09%)
May 16, 2024 0.7130 0 +0.00(+0.42%)
May 15, 2024 0.7100 0.7100 0.7100 0.7100 100 +0.01(+1.43%)
May 14, 2024 0.7000 0.7000 0.7000 0.7000 1,600 -0.04(-4.76%)
Apr 30, 2024 0.7350 0 +0.00(+0.00%)
Apr 29, 2024 0.7000 0.7350 0.7000 0.7350 12,554 +0.03(+3.67%)
Apr 25, 2024 0.7090 0 -0.02(-2.88%)
Apr 18, 2024 0.7300 0 +0.04(+5.80%)
Apr 17, 2024 0.6541 0.6900 0.6415 0.6900 5,500 +0.07(+10.45%)
Apr 16, 2024 0.5900 0.6247 0.5900 0.6247 3,800 +0.04(+6.64%)
Apr 15, 2024 0.5858 0.5858 0.5858 0.5858 100 +0.00(+0.14%)
Apr 12, 2024 0.5400 0.5850 0.5400 0.5850 8,862 -0.03(-4.88%)
Apr 11, 2024 0.5252 0.6150 0.5130 0.6150 24,012 +0.07(+13.89%)
Apr 10, 2024 0.5511 0.5853 0.5341 0.5400 18,100 -0.05(-8.47%)
Apr 09, 2024 0.5700 0.6000 0.5700 0.5900 15,625 -0.01(-1.67%)
Apr 08, 2024 0.5800 0.6000 0.5800 0.6000 10,000 +0.00(+0.33%)
Apr 05, 2024 0.5980 0.5980 0.5980 0.5980 400 -0.05(-8.00%)
Apr 02, 2024 0.6500 0 -0.01(-1.52%)
Mar 28, 2024 0.6600 0 +0.01(+1.54%)
Mar 21, 2024 0.6500 0 -0.03(-4.41%)
Mar 20, 2024 0.6000 0.6800 0.5900 0.6800 4,800 +0.05(+8.28%)
Mar 19, 2024 0.6280 0.6280 0.6280 0.6280 150 +0.01(+1.29%)
Mar 18, 2024 0.6200 0.6200 0.6200 0.6200 150 +0.03(+5.05%)
Mar 15, 2024 0.6153 0.6300 0.5902 0.5902 3,436 -0.06(-9.20%)
Mar 14, 2024 0.6200 0.6500 0.6105 0.6500 7,100 -0.03(-4.41%)
Mar 13, 2024 0.6201 0.6800 0.6201 0.6800 409 +0.04(+6.08%)
Mar 12, 2024 0.6300 0.6410 0.6250 0.6410 7,100 -0.02(-3.61%)
Mar 08, 2024 0.6650 0 +0.00(+0.44%)
Mar 07, 2024 0.6252 0.6621 0.6250 0.6621 6,101 -0.01(-1.18%)
Mar 05, 2024 0.6700 0 -0.01(-1.47%)
Mar 01, 2024 0.6800 1 +0.04(+6.78%)
Feb 29, 2024 0.6771 0.6771 0.6000 0.6368 42,050 -0.04(-6.35%)
Feb 22, 2024 0.6800 0 -0.01(-0.73%)
Feb 21, 2024 0.6820 0.6850 0.6761 0.6850 3,100 +0.00(+0.51%)
Feb 20, 2024 0.6885 0.7000 0.6815 0.6815 1,500 -0.01(-1.16%)
Feb 15, 2024 0.6895 50 -0.00(-0.07%)
Feb 14, 2024 0.6930 0.6930 0.6900 0.6900 5,100 +0.00(+0.00%)
Feb 13, 2024 0.6968 0.6968 0.6890 0.6900 5,600 -0.02(-3.13%)
Feb 09, 2024 0.7123 0 +0.01(+1.04%)
Feb 08, 2024 0.6900 0.7150 0.6900 0.7050 1,100 +0.02(+3.68%)
Feb 06, 2024 0.6800 1 +0.00(+0.00%)
Feb 02, 2024 0.6800 0 +0.01(+0.74%)
Feb 01, 2024 0.6803 0.6850 0.6750 0.6750 6,800 -0.02(-2.74%)
Jan 31, 2024 0.6940 0.6940 0.6801 0.6940 300 +0.00(+0.01%)
Jan 29, 2024 0.6939 50 -0.01(-0.87%)
Jan 26, 2024 0.6850 0.7000 0.6815 0.7000 5,363 +0.00(+0.07%)
Jan 25, 2024 0.6912 0.6995 0.6900 0.6995 2,637 -0.00(-0.47%)
Jan 24, 2024 0.6912 0.7028 0.6912 0.7028 1,600 +0.01(+1.05%)
Jan 23, 2024 0.6985 0.7125 0.6950 0.6955 5,600 -0.00(-0.29%)
Jan 22, 2024 0.6995 0.6995 0.6975 0.6975 1,045 -0.01(-1.06%)
Jan 19, 2024 0.7050 0.7050 0.7050 0.7050 100 +0.01(+0.71%)
Jan 18, 2024 0.7100 0.7100 0.7000 0.7000 3,023 -0.01(-1.20%)
Jan 17, 2024 0.7085 0.7085 0.7085 0.7085 100 +0.01(+1.21%)
Jan 16, 2024 0.7000 0.7000 0.6985 0.7000 6,585 +0.00(+0.00%)
Jan 12, 2024 0.7000 0.7000 0.7000 0.7000 4,428 +0.00(+0.00%)
Jan 11, 2024 0.7000 0.7000 0.7000 0.7000 2,100 -0.02(-2.91%)
Jan 10, 2024 0.7000 0.7210 0.6975 0.7210 10,566 +0.01(+2.05%)
Jan 09, 2024 0.7100 0.7300 0.7000 0.7065 30,708 +0.01(+0.93%)
Jan 08, 2024 0.7000 0.7000 0.7000 0.7000 175 +0.00(+0.00%)
Jan 05, 2024 0.7000 0.7100 0.6950 0.7000 13,300 -0.01(-1.41%)
Jan 04, 2024 0.7050 0.7200 0.7000 0.7100 5,155 -0.01(-1.39%)
Jan 02, 2024 0.7200 0 +0.01(+1.41%)
Dec 29, 2023 0.7300 0.7400 0.7100 0.7100 11,800 -0.03(-4.05%)
Dec 28, 2023 0.7300 0.7400 0.7081 0.7400 700 +0.01(+2.00%)
Dec 27, 2023 0.7300 0.7300 0.7000 0.7255 1,700 +0.01(+2.05%)
Dec 26, 2023 0.7300 0.7300 0.7000 0.7109 3,380 +0.00(+0.13%)
Dec 22, 2023 0.7000 0.7186 0.7000 0.7100 5,400 -0.02(-2.74%)
Dec 21, 2023 0.7200 0.7300 0.7200 0.7300 400 +0.01(+1.39%)
Dec 19, 2023 0.7200 0 +0.02(+2.86%)
Dec 18, 2023 0.7300 0.7300 0.6905 0.7000 4,001 -0.03(-4.11%)
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.