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 )

0.8250 +0.0412 (+5.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
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%)
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.