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 )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, May 28, 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 (%)
Dec 31, 2021 0.9500 0.9501 0.9500 0.9501 224 -0.02(-2.25%)
Dec 30, 2021 0.9155 0.9900 0.9155 0.9720 2,200 +0.03(+3.40%)
Dec 29, 2021 0.9500 0.9500 0.9400 0.9400 1,592 -0.06(-6.00%)
Dec 28, 2021 1.000 1.000 0.9700 1.000 11,072 +0.03(+2.83%)
Dec 27, 2021 1.000 1.000 0.9350 0.9725 63,400 +0.05(+5.71%)
Dec 22, 2021 0.9200 0.9200 0.9200 25 -0.04(-3.73%)
Dec 21, 2021 0.9556 0.9556 0.9556 0.9556 600 +0.00(+0.02%)
Dec 20, 2021 0.8725 0.9554 0.8725 0.9554 681 +0.00(+0.09%)
Dec 17, 2021 0.9545 0.9545 0.9545 0.9545 1,000 +0.08(+9.40%)
Dec 16, 2021 0.9545 1.000 0.8700 0.8725 3,677 -0.06(-6.46%)
Dec 15, 2021 0.9950 0.9950 0.9138 0.9328 4,100 -0.07(-6.72%)
Dec 14, 2021 1.000 1.000 1.000 1.000 25,600 +0.06(+6.38%)
Dec 13, 2021 1.000 1.000 0.9400 0.9400 4,801 +0.00(+0.00%)
Dec 10, 2021 0.9050 0.9400 0.9050 0.9400 4,000 +0.04(+4.44%)
Dec 09, 2021 0.8700 0.9053 0.8700 0.9000 4,029 -0.01(-0.83%)
Dec 07, 2021 0.9075 0.9075 0.9075 0 -0.00(-0.27%)
Dec 06, 2021 0.9100 0.9100 0.9100 0.9100 851 -0.02(-1.62%)
Dec 02, 2021 0.9250 0.9250 0.9250 0 +0.02(+1.65%)
Dec 01, 2021 0.9401 0.9401 0.9100 0.9100 1,277 -0.09(-9.00%)
Nov 30, 2021 1.000 1.025 0.9401 1.000 3,364 +0.10(+11.11%)
Nov 29, 2021 0.9330 0.9330 0.9000 0.9000 1,971 -0.03(-3.23%)
Nov 26, 2021 0.9900 0.9900 0.9300 0.9300 2,000 -0.03(-3.12%)
Nov 24, 2021 0.9600 0.9600 0.9600 0.9600 230 +0.06(+6.67%)
Nov 23, 2021 0.9500 0.9500 0.9000 0.9000 200 -0.05(-5.26%)
Nov 22, 2021 0.9500 0.9500 0.9500 0.9500 300 +0.00(+0.00%)
Nov 19, 2021 0.9500 0.9500 0.9500 0.9500 200 +0.03(+3.26%)
Nov 18, 2021 0.9200 0.9200 0.9200 0.9200 33,000 +0.01(+1.10%)
Nov 17, 2021 1.010 1.010 0.9100 0.9100 10,451 -0.09(-9.00%)
Nov 16, 2021 1.000 1.000 1.000 1.000 778 +0.09(+9.89%)
Nov 09, 2021 0.9100 0.9100 0.9100 0 -0.04(-4.32%)
Nov 08, 2021 1.032 1.032 0.9510 0.9511 3,600 -0.03(-3.51%)
Nov 05, 2021 0.9730 0.9857 0.9150 0.9857 1,003 -0.11(-10.39%)
Nov 04, 2021 1.100 1.100 1.100 1.100 1,003 +0.06(+6.08%)
Nov 03, 2021 1.034 1.037 1.034 1.037 1,190 +0.04(+3.70%)
Nov 02, 2021 0.9415 1.000 0.9415 1.000 1,100 -0.03(-2.91%)
Nov 01, 2021 1.030 1.075 1.030 1.030 5,060 +0.00(+0.00%)
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%)
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.