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 (%)
Jul 30, 2021 1.080 1.130 1.040 1.040 4,120 -0.04(-3.70%)
Jul 29, 2021 1.045 1.080 1.045 1.080 7,400 +0.03(+2.86%)
Jul 28, 2021 1.060 1.060 1.050 1.050 400 +0.01(+0.96%)
Jul 27, 2021 1.060 1.060 1.040 1.040 400 -0.02(-1.89%)
Jul 26, 2021 1.085 1.085 1.060 1.060 2,380 +0.00(+0.00%)
Jul 23, 2021 1.075 1.075 1.060 1.060 2,700 +0.00(+0.00%)
Jul 22, 2021 1.080 1.085 1.060 1.060 600 -0.03(-2.75%)
Jul 21, 2021 1.065 1.090 1.035 1.090 4,280 +0.05(+4.81%)
Jul 19, 2021 1.040 1.040 1.040 0 +0.00(+0.00%)
Jul 16, 2021 1.040 1.040 1.040 1.040 2,356 +0.00(+0.00%)
Jul 15, 2021 1.090 1.120 1.040 1.040 1,700 -0.06(-5.45%)
Jul 14, 2021 1.100 1.100 1.100 1.100 200 +0.01(+0.46%)
Jul 13, 2021 1.075 1.100 1.040 1.095 1,000 +0.02(+2.34%)
Jul 12, 2021 1.080 1.100 1.030 1.070 3,800 +0.00(+0.00%)
Jul 09, 2021 1.100 1.100 1.040 1.070 3,648 -0.03(-2.73%)
Jul 08, 2021 1.100 1.100 1.100 1.100 201 +0.04(+3.29%)
Jul 07, 2021 1.090 1.105 1.010 1.065 3,900 -0.07(-6.58%)
Jul 01, 2021 1.140 1.140 1.140 2 +0.00(+0.44%)
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%)
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.