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 (%)
Apr 29, 2022 0.8100 0.8339 0.7681 0.8100 47,900 +0.01(+1.01%)
Apr 28, 2022 0.8000 0.8019 0.8000 0.8019 15,400 +0.04(+5.79%)
Apr 27, 2022 0.7581 0.8000 0.7580 0.7580 800 +0.01(+1.74%)
Apr 26, 2022 0.8380 0.8520 0.7450 0.7450 6,200 -0.07(-8.25%)
Apr 25, 2022 0.9000 0.9000 0.8120 0.8120 2,079 -0.09(-10.18%)
Apr 22, 2022 0.9100 0.9100 0.9040 0.9040 981 -0.02(-1.74%)
Apr 21, 2022 0.9000 0.9200 0.9000 0.9200 3,422 +0.02(+2.22%)
Apr 20, 2022 0.9300 0.9380 0.9000 0.9000 65,147 +0.02(+2.74%)
Apr 19, 2022 0.9300 0.9300 0.8760 0.8760 8,258 +0.03(+3.06%)
Apr 18, 2022 0.8396 0.8980 0.8396 0.8500 7,882 +0.10(+13.33%)
Apr 14, 2022 0.7700 0.7700 0.7500 0.7500 3,600 -0.03(-3.35%)
Apr 08, 2022 0.7760 0 -0.06(-7.62%)
Apr 04, 2022 0.8400 0 +0.04(+5.66%)
Mar 30, 2022 0.7950 50 -0.04(-5.36%)
Mar 29, 2022 0.8400 0.8400 0.8400 0.8400 125 +0.04(+5.62%)
Mar 22, 2022 0.7953 0 +0.02(+2.66%)
Mar 21, 2022 0.7550 0.7994 0.7505 0.7747 7,600 +0.01(+1.93%)
Mar 18, 2022 0.7600 0.7994 0.7600 0.7600 1,200 -0.01(-1.90%)
Mar 17, 2022 0.7800 0.8470 0.7747 0.7747 2,000 -0.02(-2.98%)
Mar 11, 2022 0.7985 124 +0.00(+0.00%)
Mar 09, 2022 0.7985 0 -0.01(-0.68%)
Mar 08, 2022 0.7525 0.8040 0.7525 0.8040 2,000 +0.00(+0.47%)
Mar 04, 2022 0.8002 0 +0.00(+0.00%)
Mar 03, 2022 0.8146 0.8146 0.7800 0.8002 2,800 +0.02(+2.59%)
Mar 01, 2022 0.7800 0 +0.03(+4.00%)
Feb 25, 2022 0.7500 0 -0.05(-6.25%)
Feb 24, 2022 0.7305 0.8000 0.7200 0.8000 43,509 +0.04(+4.58%)
Feb 23, 2022 0.8168 0.8168 0.7500 0.7650 35,256 -0.10(-11.23%)
Feb 22, 2022 0.7959 0.9299 0.7918 0.8618 28,165 +0.07(+8.28%)
Feb 17, 2022 0.7959 0 +0.00(+0.52%)
Feb 16, 2022 0.7918 0.7918 0.7918 0.7918 126 +0.00(+0.00%)
Feb 11, 2022 0.7918 0 -0.01(-0.63%)
Feb 10, 2022 0.8100 0.8477 0.7918 0.7968 87,129 -0.01(-1.63%)
Feb 09, 2022 0.7900 0.8385 0.7900 0.8100 27,575 +0.03(+3.18%)
Feb 08, 2022 0.7650 0.7850 0.7600 0.7850 19,081 +0.04(+4.67%)
Feb 07, 2022 0.7550 0.7550 0.7400 0.7500 27,900 +0.00(+0.33%)
Feb 04, 2022 0.7719 0.7762 0.7300 0.7475 25,010 -0.02(-2.29%)
Feb 03, 2022 0.7651 0.7825 0.7650 32,800 -0.04(-4.38%)
Feb 02, 2022 0.7713 0.8000 0.7713 0.8000 4,210 +0.00(+0.01%)
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.