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 +0.0228 (+2.99%)
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 (%)
Feb 25, 2022 0.7500 0 -0.05(-6.25%)
Feb 24, 2022 0.7305 0.8000 0.7200 0.8000 43,509 +0.04(+4.58%)
Feb 23, 2022 0.8168 0.8168 0.7500 0.7650 35,256 -0.10(-11.23%)
Feb 22, 2022 0.7959 0.9299 0.7918 0.8618 28,165 +0.07(+8.28%)
Feb 17, 2022 0.7959 0 +0.00(+0.52%)
Feb 16, 2022 0.7918 0.7918 0.7918 0.7918 126 +0.00(+0.00%)
Feb 11, 2022 0.7918 0 -0.01(-0.63%)
Feb 10, 2022 0.8100 0.8477 0.7918 0.7968 87,129 -0.01(-1.63%)
Feb 09, 2022 0.7900 0.8385 0.7900 0.8100 27,575 +0.03(+3.18%)
Feb 08, 2022 0.7650 0.7850 0.7600 0.7850 19,081 +0.04(+4.67%)
Feb 07, 2022 0.7550 0.7550 0.7400 0.7500 27,900 +0.00(+0.33%)
Feb 04, 2022 0.7719 0.7762 0.7300 0.7475 25,010 -0.02(-2.29%)
Feb 03, 2022 0.7651 0.7825 0.7650 32,800 -0.04(-4.38%)
Feb 02, 2022 0.7713 0.8000 0.7713 0.8000 4,210 +0.00(+0.01%)
Feb 01, 2022 0.7850 0.8000 0.7600 0.7999 7,025 +0.01(+1.25%)
Jan 31, 2022 0.8000 0.8000 0.7850 0.7900 3,920 +0.00(+0.62%)
Jan 28, 2022 0.8000 0.8100 0.7801 0.7851 3,000 +0.02(+1.96%)
Jan 27, 2022 0.8063 0.8063 0.7700 0.7700 8,798 -0.03(-3.75%)
Jan 26, 2022 0.8000 0.8130 0.8000 0.8000 8,200 +0.01(+1.27%)
Jan 25, 2022 0.7850 0.7900 0.7850 0.7900 5,900 -0.00(-0.11%)
Jan 24, 2022 0.8194 0.8194 0.7800 0.7909 18,847 -0.02(-2.42%)
Jan 21, 2022 0.7935 0.8264 0.7935 0.8105 20,805 -0.00(-0.45%)
Jan 20, 2022 0.8216 0.8320 0.7801 0.8142 51,808 -0.04(-4.62%)
Jan 19, 2022 0.8281 0.8700 0.8100 0.8536 46,400 +0.00(+0.19%)
Jan 18, 2022 0.8835 0.9190 0.8200 0.8520 58,432 -0.05(-5.80%)
Jan 14, 2022 0.9045 0 -0.05(-4.79%)
Jan 13, 2022 0.9255 0.9500 0.9255 0.9500 15,509 +0.03(+3.26%)
Jan 12, 2022 0.9900 0.9900 0.9000 0.9200 6,075 -0.02(-1.61%)
Jan 11, 2022 0.9553 0.9553 0.9205 0.9351 9,000 +0.02(+1.63%)
Jan 07, 2022 0.9201 0.9201 0.9201 0 -0.02(-2.39%)
Jan 06, 2022 0.9300 0.9426 0.9201 0.9426 5,625 -0.01(-0.79%)
Jan 05, 2022 0.9701 0.9701 0.9501 0.9501 9,400 -0.02(-2.05%)
Jan 04, 2022 0.9501 0.9830 0.9501 0.9700 10,652 +0.02(+2.09%)
Jan 03, 2022 0.9501 0.9760 0.9501 0.9501 4,990 +0.00(+0.00%)
Dec 31, 2021 0.9500 0.9501 0.9500 0.9501 224 -0.02(-2.25%)
Dec 30, 2021 0.9155 0.9900 0.9155 0.9720 2,200 +0.03(+3.40%)
Dec 29, 2021 0.9500 0.9500 0.9400 0.9400 1,592 -0.06(-6.00%)
Dec 28, 2021 1.000 1.000 0.9700 1.000 11,072 +0.03(+2.83%)
Dec 27, 2021 1.000 1.000 0.9350 0.9725 63,400 +0.05(+5.71%)
Dec 22, 2021 0.9200 0.9200 0.9200 25 -0.04(-3.73%)
Dec 21, 2021 0.9556 0.9556 0.9556 0.9556 600 +0.00(+0.02%)
Dec 20, 2021 0.8725 0.9554 0.8725 0.9554 681 +0.00(+0.09%)
Dec 17, 2021 0.9545 0.9545 0.9545 0.9545 1,000 +0.08(+9.40%)
Dec 16, 2021 0.9545 1.000 0.8700 0.8725 3,677 -0.06(-6.46%)
Dec 15, 2021 0.9950 0.9950 0.9138 0.9328 4,100 -0.07(-6.72%)
Dec 14, 2021 1.000 1.000 1.000 1.000 25,600 +0.06(+6.38%)
Dec 13, 2021 1.000 1.000 0.9400 0.9400 4,801 +0.00(+0.00%)
Dec 10, 2021 0.9050 0.9400 0.9050 0.9400 4,000 +0.04(+4.44%)
Dec 09, 2021 0.8700 0.9053 0.8700 0.9000 4,029 -0.01(-0.83%)
Dec 07, 2021 0.9075 0.9075 0.9075 0 -0.00(-0.27%)
Dec 06, 2021 0.9100 0.9100 0.9100 0.9100 851 -0.02(-1.62%)
Dec 02, 2021 0.9250 0.9250 0.9250 0 +0.02(+1.65%)
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.