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 (%)
May 27, 2021 1.110 1.110 1.110 0 -0.07(-5.93%)
May 18, 2021 1.180 1.180 1.180 5 +0.08(+7.27%)
May 13, 2021 1.100 1.100 1.100 0 +0.01(+0.92%)
May 12, 2021 1.105 1.145 1.090 1.090 24,500 +0.01(+0.93%)
May 11, 2021 1.080 1.080 1.080 1.080 750 +0.00(+0.00%)
May 10, 2021 1.080 1.080 1.080 1.080 750 +0.00(+0.00%)
May 07, 2021 1.080 1.080 1.080 1.080 100 +0.00(+0.00%)
May 05, 2021 1.080 1.080 1.080 0 -0.05(-4.42%)
May 04, 2021 1.130 1.130 1.130 55 +0.00(+0.00%)
May 03, 2021 1.130 1.130 1.130 1.130 350 +0.01(+0.89%)
Apr 28, 2021 1.120 1.120 1.120 0 -0.05(-4.27%)
Apr 27, 2021 1.170 1.170 1.170 55 +0.00(+0.00%)
Apr 26, 2021 1.170 1.170 1.170 1.170 2,400 +0.01(+0.86%)
Apr 23, 2021 1.130 1.160 1.130 1.160 2,000 +0.04(+3.57%)
Apr 21, 2021 1.120 1.120 1.120 0 -0.03(-2.61%)
Apr 20, 2021 1.150 1.150 1.150 1.150 2,400 +0.01(+1.32%)
Apr 19, 2021 1.105 1.135 1.105 1.135 576 +0.02(+1.79%)
Apr 16, 2021 1.100 1.115 1.100 1.115 400 -0.03(-3.04%)
Apr 15, 2021 1.100 1.150 1.100 1.150 2,500 +0.01(+1.32%)
Apr 14, 2021 1.105 1.135 1.000 1.135 10,848 +0.01(+0.89%)
Apr 13, 2021 1.105 1.125 1.105 1.125 200 +0.05(+5.14%)
Apr 12, 2021 1.135 1.135 1.070 1.070 1,700 -0.04(-4.04%)
Apr 09, 2021 1.075 1.115 1.070 1.115 6,800 -0.01(-0.45%)
Apr 08, 2021 1.105 1.120 1.075 1.120 3,580 -0.04(-3.45%)
Apr 07, 2021 1.090 1.160 1.090 1.160 2,140 +0.07(+6.42%)
Apr 06, 2021 1.050 1.090 1.050 1.090 2,428 +0.01(+0.93%)
Apr 05, 2021 1.110 1.110 1.060 1.080 3,853 -0.02(-1.82%)
Apr 01, 2021 1.130 1.150 1.100 1.100 2,500 -0.01(-0.90%)
Mar 31, 2021 1.110 1.110 1.110 5 +0.00(+0.00%)
Mar 30, 2021 1.110 1.110 1.110 1.110 900 +0.00(+0.00%)
Mar 29, 2021 1.110 1.110 1.110 1.110 105 +0.00(+0.00%)
Mar 26, 2021 1.110 1.110 1.110 16 +0.00(+0.00%)
Mar 24, 2021 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 23, 2021 1.110 1.110 1.110 72 +0.00(+0.00%)
Mar 18, 2021 1.110 1.110 1.110 0 -0.04(-3.48%)
Mar 17, 2021 1.165 1.165 1.150 1.150 1,000 -0.02(-1.71%)
Mar 16, 2021 1.150 1.170 1.150 1.170 1,197 +0.02(+1.74%)
Mar 15, 2021 1.150 1.150 1.150 1.150 1,303 +0.00(+0.00%)
Mar 12, 2021 1.130 1.150 1.130 1.150 4,100 +0.15(+15.00%)
Mar 11, 2021 1.000 1.000 1.000 3 +0.00(+0.00%)
Mar 10, 2021 1.000 1.000 1.000 44 +0.00(+0.00%)
Mar 08, 2021 1.000 1.000 1.000 0 -0.18(-15.25%)
Mar 05, 2021 1.180 1.180 1.180 1.180 300 +0.18(+18.00%)
Mar 04, 2021 1.140 1.140 1.000 1.000 2,002 -0.14(-12.28%)
Mar 02, 2021 1.140 1.140 1.140 0 +0.01(+0.88%)
Mar 01, 2021 1.194 1.200 1.130 1.130 3,877 -0.06(-5.04%)
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%)
Dec 01, 2020 0.9805 0.9805 0.9805 90 +0.00(+0.00%)
Nov 30, 2020 1.000 1.005 0.9805 0.9805 8,616 -0.02(-1.95%)
Nov 25, 2020 1.000 1.000 1.000 0 +0.03(+3.09%)
Nov 24, 2020 0.9825 0.9825 0.9700 0.9700 5,200 +0.00(+0.00%)
Nov 17, 2020 0.9700 0.9700 0.9700 0 -0.01(-1.02%)
Nov 16, 2020 0.9800 0.9800 0.9800 0.9800 1,200 -0.02(-2.00%)
Nov 13, 2020 1.000 1.000 1.000 1.000 2,000 +0.02(+2.03%)
Nov 12, 2020 0.9800 0.9801 0.9800 0.9801 416 -0.02(-1.99%)
Nov 11, 2020 1.000 1.000 1.000 1.000 150 +0.02(+2.04%)
Nov 10, 2020 0.9900 0.9900 0.9800 0.9800 2,950 +0.01(+1.03%)
Nov 09, 2020 0.9700 0.9700 0.9700 0.9700 1,000 -0.02(-2.02%)
Nov 06, 2020 0.9950 0.9950 0.9900 0.9900 1,300 +0.00(+0.00%)
Nov 05, 2020 1.000 1.000 0.9800 0.9900 3,900 +0.02(+2.06%)
Nov 03, 2020 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Nov 02, 2020 0.9500 0.9500 0.9500 0.9500 391 +0.00(+0.00%)
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%)
Aug 03, 2020 1.000 1.000 1.000 75 +0.00(+0.00%)
Jul 31, 2020 1.000 1.000 1.000 1.000 2,500 +0.00(+0.00%)
Jul 30, 2020 1.000 1.000 1.000 1.000 1,608 +0.00(+0.00%)
Jul 29, 2020 0.9550 1.000 0.9550 1.000 2,000 +0.00(+0.00%)
Jul 28, 2020 1.000 1.000 1.000 1.000 117 +0.00(+0.00%)
Jul 27, 2020 1.000 1.000 1.000 1.000 2,517 +0.00(+0.00%)
Jul 24, 2020 1.000 1.000 1.000 1.000 1,600 +0.00(+0.00%)
Jul 23, 2020 1.000 1.040 1.000 1.000 7,960 -0.04(-4.31%)
Jul 22, 2020 1.000 1.090 1.000 1.045 10,525 +0.04(+4.50%)
Jul 21, 2020 1.000 1.000 1.000 1.000 1,742 -0.02(-1.96%)
Jul 20, 2020 1.020 1.020 1.020 1.020 303 +0.00(+0.00%)
Jul 17, 2020 1.000 1.020 0.9550 1.020 5,100 +0.02(+2.00%)
Jul 16, 2020 0.9500 1.000 0.9500 1.000 1,600 +0.00(+0.00%)
Jul 14, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 13, 2020 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jul 10, 2020 1.000 1.000 1.000 1.000 1,800 -0.01(-0.99%)
Jul 09, 2020 1.010 1.015 1.000 1.010 3,800 +0.00(+0.00%)
Jul 07, 2020 1.010 1.010 1.010 0 -0.01(-0.98%)
Jul 06, 2020 1.020 1.020 1.020 40 +0.00(+0.00%)
Jul 02, 2020 1.040 1.140 1.020 1.020 5,900 -0.22(-17.74%)
Jun 30, 2020 1.240 1.240 1.240 0 +0.24(+24.00%)
Jun 24, 2020 1.000 1.000 1.000 0 -0.01(-0.99%)
Jun 23, 2020 1.010 1.010 1.010 1.010 1,000 +0.01(+1.00%)
Jun 17, 2020 1.000 1.000 1.000 0 -0.09(-8.26%)
Jun 16, 2020 1.090 1.090 1.090 1.090 103 +0.09(+9.00%)
Jun 15, 2020 1.000 1.010 1.000 1.000 4,932 -0.20(-16.67%)
Jun 12, 2020 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Jun 11, 2020 1.180 1.200 1.180 1.200 500 +0.02(+1.69%)
Jun 10, 2020 1.180 1.180 1.105 1.180 1,481 +0.24(+25.53%)
Jun 08, 2020 0.9400 0.9400 0.9400 0 -0.09(-8.74%)
Jun 05, 2020 1.030 1.030 1.030 1.030 500 +0.03(+3.00%)
Jun 04, 2020 1.020 1.020 0.9900 1.000 2,715 +0.01(+1.01%)
Jun 03, 2020 1.150 1.150 0.9900 0.9900 4,752 -0.31(-23.85%)
Jun 02, 2020 1.300 1.300 1.300 45 +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.