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 )

0.7850 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, May 31, 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 (%)
Jun 30, 2021 1.135 1.135 1.135 1.135 200 -0.00(-0.44%)
Jun 29, 2021 1.095 1.140 1.090 1.140 3,052 +0.03(+3.17%)
Jun 23, 2021 1.105 1.105 1.105 0 -0.02(-2.21%)
Jun 22, 2021 1.110 1.130 1.110 1.130 3,600 +0.02(+2.26%)
Jun 21, 2021 1.105 1.105 1.105 1.105 200 -0.02(-2.21%)
Jun 18, 2021 1.135 1.175 1.130 1.130 4,400 +0.02(+1.80%)
Jun 17, 2021 1.100 1.110 1.095 1.110 4,582 +0.02(+1.83%)
Jun 16, 2021 1.116 1.116 1.090 1.090 950 -0.03(-2.33%)
Jun 15, 2021 1.116 1.116 1.097 1.116 1,802 +0.03(+2.29%)
Jun 14, 2021 1.091 1.116 1.090 1.091 21,600 -0.03(-2.59%)
Jun 11, 2021 1.120 1.120 1.120 1.120 150 -0.03(-2.44%)
Jun 10, 2021 1.131 1.200 1.120 1.148 1,630 +0.02(+1.77%)
Jun 09, 2021 1.180 1.180 1.050 1.128 3,400 -0.01(-0.88%)
Jun 08, 2021 1.138 1.138 1.138 1.138 200 +0.06(+5.22%)
Jun 07, 2021 1.095 1.180 1.081 1.081 870 -0.07(-5.96%)
Jun 04, 2021 1.090 1.150 1.090 1.150 2,060 +0.09(+8.08%)
Jun 03, 2021 1.090 1.090 1.064 1.064 600 -0.05(-4.57%)
Jun 02, 2021 1.120 1.150 1.060 1.115 11,203 +0.00(+0.45%)
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%)
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.