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 (%)
Nov 30, 2023 0.7300 0 +0.00(+0.00%)
Nov 29, 2023 0.7300 0.7300 0.7300 0.7300 500 +0.00(+0.00%)
Nov 28, 2023 0.7300 0.7300 0.7300 0.7300 493 +0.00(+0.00%)
Nov 27, 2023 0.7300 0.7300 0.7300 0.7300 231 +0.04(+5.80%)
Nov 24, 2023 0.7000 0.7000 0.6872 0.6900 6,286 -0.04(-5.48%)
Nov 22, 2023 0.7000 0.7300 0.6905 0.7300 1,703 +0.00(+0.00%)
Nov 21, 2023 0.7200 0.7300 0.7000 0.7300 3,300 +0.03(+4.29%)
Nov 20, 2023 0.7300 0.7300 0.7000 0.7000 1,300 +0.00(+0.00%)
Nov 17, 2023 0.7090 0.7300 0.7000 0.7000 5,900 -0.01(-1.41%)
Nov 16, 2023 0.7350 0.7350 0.7100 0.7100 1,200 +0.01(+1.43%)
Nov 15, 2023 0.7000 0.7000 0.6900 0.7000 6,951 +0.01(+1.45%)
Nov 14, 2023 0.7100 0.7100 0.6900 0.6900 7,840 -0.02(-2.82%)
Nov 13, 2023 0.6900 0.7300 0.6900 0.7100 4,831 +0.00(+0.00%)
Nov 10, 2023 0.7300 0.7300 0.6800 0.7100 25,521 -0.03(-4.05%)
Nov 09, 2023 0.7400 0.7400 0.7400 0.7400 2,013 +0.01(+1.36%)
Nov 08, 2023 0.7998 0.7998 0.7301 0.7301 7,131 -0.07(-8.71%)
Nov 02, 2023 0.7998 0 +0.04(+5.24%)
Nov 01, 2023 0.7600 0.7600 0.7200 0.7600 6,328 -0.01(-1.30%)
Oct 30, 2023 0.7700 3 +0.00(+0.00%)
Oct 27, 2023 0.7700 0.7700 0.7700 0.7700 512 +0.00(+0.00%)
Oct 23, 2023 0.7700 0 -0.01(-1.28%)
Oct 20, 2023 0.7800 0.7800 0.7800 0.7800 1,900 +0.01(+1.30%)
Oct 16, 2023 0.7700 50 -0.03(-3.75%)
Oct 03, 2023 0.8000 0 +0.00(+0.00%)
Oct 02, 2023 0.8200 0.8200 0.8000 0.8000 61,094 -0.05(-5.88%)
Sep 27, 2023 0.8500 0 -0.02(-2.58%)
Sep 26, 2023 0.8500 0.8725 0.8500 0.8725 20,800 +0.05(+6.40%)
Sep 22, 2023 0.8200 0 -0.01(-1.23%)
Sep 20, 2023 0.8302 0 +0.01(+1.21%)
Sep 18, 2023 0.8203 40 -0.01(-1.17%)
Sep 15, 2023 0.8300 0.8300 0.8300 0.8300 1,000 -0.01(-0.60%)
Sep 12, 2023 0.8350 0 +0.02(+1.83%)
Sep 11, 2023 0.8250 0.8313 0.8200 0.8200 56,998 -0.03(-3.53%)
Sep 07, 2023 0.8500 0 -0.02(-2.30%)
Sep 06, 2023 0.8700 0.8700 0.8700 0.8700 1,000 +0.01(+1.16%)
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.