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 (%)
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%)
Jun 01, 2020 1.300 1.300 1.300 20 +0.00(+0.00%)
May 29, 2020 1.240 1.300 1.240 1.300 1,000 +0.30(+30.00%)
May 28, 2020 1.000 1.000 1.000 1.000 1,535 +0.03(+2.56%)
May 27, 2020 0.9750 0.9750 0.9750 0.9750 1,000 -0.03(-2.50%)
May 20, 2020 1.000 1.000 1.000 0 +0.04(+4.17%)
May 19, 2020 1.000 1.000 0.9600 0.9600 2,184 -0.04(-4.00%)
May 18, 2020 1.000 1.000 0.9300 1.000 5,160 +0.00(+0.00%)
May 15, 2020 1.050 1.050 1.000 1.000 1,900 -0.10(-9.09%)
May 12, 2020 1.100 1.100 1.100 0 -0.15(-12.00%)
May 07, 2020 1.250 1.250 1.250 0 +0.05(+4.17%)
May 06, 2020 1.190 1.200 1.190 1.200 600 +0.15(+14.29%)
May 05, 2020 1.050 1.050 1.050 1.050 1,900 +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.