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 (%)
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%)
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.