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 )

0.8030 +0.0180 (+2.29%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 4, 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 30, 2020 0.9500 0.9600 0.9500 0.9500 3,000 -0.05(-5.00%)
Oct 29, 2020 0.8900 1.000 0.8900 1.000 13,400 +0.14(+16.27%)
Oct 28, 2020 0.8701 0.8701 0.8601 0.8601 3,968 -0.14(-13.90%)
Oct 26, 2020 0.9990 0.9990 0.9990 0 +0.03(+2.99%)
Oct 23, 2020 0.9059 0.9700 0.9050 0.9700 300 +0.06(+6.30%)
Oct 22, 2020 0.9225 0.9225 0.9125 0.9125 2,600 +0.01(+1.39%)
Oct 21, 2020 0.9500 0.9500 0.8800 0.9000 7,200 -0.05(-5.26%)
Oct 20, 2020 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.00%)
Oct 19, 2020 0.9050 0.9900 0.9050 0.9500 5,300 +0.00(+0.00%)
Oct 16, 2020 0.9050 1.000 0.9050 0.9500 5,200 +0.00(+0.00%)
Oct 15, 2020 0.9050 1.000 0.9050 0.9500 5,300 +0.00(+0.00%)
Oct 14, 2020 0.9050 1.000 0.9050 0.9500 8,227 +0.00(+0.00%)
Oct 13, 2020 0.9050 0.9500 0.9050 0.9500 3,400 +0.01(+1.06%)
Oct 12, 2020 0.9500 0.9500 0.9400 0.9400 6,200 -0.01(-1.05%)
Oct 09, 2020 0.9500 0.9500 0.9500 0.9500 3,000 +0.05(+5.56%)
Oct 08, 2020 0.9000 0.9000 0.9000 0.9000 100 +0.08(+9.60%)
Oct 06, 2020 0.8212 0.8212 0.8212 0 -0.18(-17.88%)
Sep 30, 2020 1.000 1.000 1.000 0 +0.15(+17.65%)
Sep 29, 2020 0.8500 0.8500 0.8500 5 +0.00(+0.00%)
Sep 28, 2020 0.8500 0.8500 0.8500 0.8500 2,000 -0.15(-15.00%)
Sep 14, 2020 1.000 1.000 1.000 0 +0.16(+19.05%)
Sep 10, 2020 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Sep 08, 2020 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Sep 04, 2020 0.8500 0.8500 0.8400 0.8400 4,600 -0.03(-3.45%)
Sep 03, 2020 0.8625 0.9100 0.8600 0.8700 8,300 -0.01(-1.14%)
Sep 01, 2020 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Aug 31, 2020 0.8700 0.8700 0.8700 0.8700 1,819 -0.01(-1.14%)
Aug 28, 2020 0.9025 0.9025 0.8750 0.8800 6,500 -0.02(-2.22%)
Aug 27, 2020 0.9200 0.9200 0.9000 0.9000 9,100 -0.04(-4.26%)
Aug 24, 2020 0.9400 0.9400 0.9400 0 +0.02(+1.93%)
Aug 19, 2020 0.9222 0.9222 0.9222 0 +0.00(+0.00%)
Aug 18, 2020 0.9222 0.9222 0.9222 0.9222 300 -0.08(-7.78%)
Aug 17, 2020 0.9222 1.000 0.9222 1.000 1,057 +0.06(+6.38%)
Aug 14, 2020 0.9400 0.9400 0.9400 0.9400 5,200 -0.06(-6.00%)
Aug 12, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 07, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 06, 2020 1.000 1.000 1.000 1.000 4,522 +0.00(+0.00%)
Aug 05, 2020 1.000 1.000 1.000 1.000 5,507 +0.00(+0.00%)
Aug 04, 2020 0.9850 1.000 0.9850 1.000 7,000 +0.00(+0.00%)
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.