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 (%)
Feb 26, 2021 1.190 1.190 1.180 1.190 1,900 +0.05(+4.39%)
Feb 25, 2021 1.180 1.200 1.140 1.140 3,253 +0.02(+1.79%)
Feb 24, 2021 1.170 1.170 1.120 1.120 1,900 -0.03(-2.61%)
Feb 23, 2021 1.121 1.180 1.060 1.150 3,629 +0.09(+8.49%)
Feb 22, 2021 1.150 1.150 1.060 1.060 1,435 -0.10(-8.62%)
Feb 19, 2021 1.160 1.160 1.160 1.160 1,900 -0.01(-0.56%)
Feb 18, 2021 1.150 1.200 1.115 1.167 1,990 -0.03(-2.79%)
Feb 17, 2021 1.150 1.200 1.150 1.200 3,772 +0.05(+4.35%)
Feb 16, 2021 1.100 1.200 1.100 1.150 4,589 +0.05(+4.55%)
Feb 12, 2021 1.100 1.100 1.060 1.100 1,700 +0.00(+0.00%)
Feb 11, 2021 1.100 1.100 1.100 1.100 120 +0.00(+0.00%)
Feb 10, 2021 1.080 1.100 1.065 1.100 4,231 +0.02(+1.76%)
Feb 09, 2021 1.087 1.087 1.070 1.081 3,820 +0.00(+0.09%)
Feb 08, 2021 1.109 1.109 1.078 1.080 9,793 -0.01(-0.92%)
Feb 05, 2021 1.107 1.107 1.090 1.090 1,100 +0.00(+0.14%)
Feb 04, 2021 1.089 1.089 1.089 5 +0.00(+0.00%)
Feb 02, 2021 1.089 1.089 1.089 0 +0.00(+0.42%)
Feb 01, 2021 1.084 1.084 1.084 1.084 2,700 +0.03(+3.24%)
Jan 29, 2021 1.050 1.050 1.050 1.050 100 +0.05(+5.00%)
Jan 28, 2021 1.000 1.000 1.000 55 +0.00(+0.00%)
Jan 27, 2021 1.073 1.093 1.000 1.000 13,602 -0.09(-8.59%)
Jan 26, 2021 1.077 1.094 1.060 1.094 4,733 +0.04(+4.19%)
Jan 25, 2021 1.050 1.050 1.050 1.050 108 -0.03(-3.05%)
Jan 22, 2021 1.083 1.101 1.050 1.083 3,600 +0.03(+3.14%)
Jan 19, 2021 1.050 1.050 1.050 0 +0.00(+0.00%)
Jan 15, 2021 1.050 1.085 1.050 1.050 2,800 -0.02(-2.28%)
Jan 14, 2021 1.087 1.190 1.000 1.075 10,277 -0.01(-0.51%)
Jan 13, 2021 1.060 1.150 1.060 1.080 8,100 +0.08(+8.00%)
Jan 12, 2021 1.000 1.000 1.000 21 +0.00(+0.00%)
Jan 11, 2021 1.150 1.150 1.000 1.000 13,006 -0.01(-0.99%)
Jan 08, 2021 1.035 1.050 1.010 1.010 3,100 -0.04(-4.27%)
Jan 07, 2021 1.060 1.060 1.055 1.055 610 +0.01(+0.96%)
Jan 06, 2021 1.020 1.100 1.020 1.045 11,020 -0.03(-2.34%)
Jan 05, 2021 1.000 1.093 1.000 1.070 9,831 +0.07(+7.00%)
Jan 04, 2021 0.9744 1.000 0.9744 1.000 1,800 +0.00(+0.00%)
Dec 31, 2020 1.000 1.000 1.000 28,286 +0.00(+0.00%)
Dec 30, 2020 0.9800 1.013 0.9625 1.000 28,286 +0.00(+0.00%)
Dec 29, 2020 1.000 1.000 1.000 1.000 6,100 +0.01(+1.48%)
Dec 28, 2020 1.020 1.030 0.9810 0.9854 4,381 -0.03(-3.39%)
Dec 24, 2020 0.9895 1.020 0.9700 1.020 4,500 +0.05(+4.72%)
Dec 23, 2020 0.9800 1.000 0.9740 0.9740 3,690 -0.01(-1.32%)
Dec 22, 2020 1.000 1.000 0.9870 0.9870 3,300 -0.01(-1.30%)
Dec 21, 2020 1.020 1.020 0.9870 1.000 8,416 -0.03(-2.91%)
Dec 18, 2020 1.020 1.030 1.000 1.030 2,500 +0.01(+0.68%)
Dec 17, 2020 1.000 1.023 1.000 1.023 9,000 +0.03(+3.33%)
Dec 14, 2020 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Dec 11, 2020 0.9700 0.9700 0.9700 0.9700 100 -0.01(-1.02%)
Dec 10, 2020 0.9850 0.9850 0.9800 0.9800 205 +0.00(+0.00%)
Dec 09, 2020 1.001 1.001 0.9800 0.9800 12,800 -0.02(-2.00%)
Dec 08, 2020 1.000 1.000 1.000 1.000 2,624 +0.00(+0.00%)
Dec 07, 2020 1.000 1.000 1.000 1.000 1,402 +0.01(+0.77%)
Dec 04, 2020 0.9962 1.000 0.9924 0.9924 4,300 +0.01(+1.21%)
Dec 02, 2020 0.9805 0.9805 0.9805 0 +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.