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 (%)
May 26, 2022 0.8300 0 +0.00(+0.00%)
May 25, 2022 0.8300 0.8300 0.8300 0.8300 500 +0.02(+1.84%)
May 24, 2022 0.8150 0.8150 0.8150 0.8150 200 -0.02(-1.81%)
May 18, 2022 0.8300 0 +0.08(+10.67%)
May 16, 2022 0.7500 0 +0.02(+2.74%)
May 13, 2022 0.7550 0.7550 0.7300 0.7300 3,500 -0.04(-5.19%)
May 12, 2022 0.7700 0.7700 0.7700 0.7700 1,700 +0.01(+0.79%)
May 11, 2022 0.8200 0.8200 0.7300 0.7640 10,800 -0.07(-7.95%)
May 10, 2022 0.8300 0.8300 0.8300 0.8300 12,200 +0.02(+2.47%)
May 09, 2022 0.8220 0.8220 0.8100 0.8100 6,601 -0.02(-2.41%)
May 06, 2022 0.8300 0.8300 0.8300 0.8300 1,000 +0.00(+0.00%)
May 05, 2022 0.8300 0.8300 0.8300 0.8300 1,300 +0.00(+0.00%)
May 04, 2022 0.8100 0.8300 0.8100 0.8300 1,676 +0.00(+0.00%)
May 03, 2022 0.8100 0.8300 0.8100 0.8300 4,627 +0.02(+2.47%)
May 02, 2022 0.8100 0.8339 0.8100 0.8100 1,033 +0.00(+0.00%)
Apr 29, 2022 0.8100 0.8339 0.7681 0.8100 47,900 +0.01(+1.01%)
Apr 28, 2022 0.8000 0.8019 0.8000 0.8019 15,400 +0.04(+5.79%)
Apr 27, 2022 0.7581 0.8000 0.7580 0.7580 800 +0.01(+1.74%)
Apr 26, 2022 0.8380 0.8520 0.7450 0.7450 6,200 -0.07(-8.25%)
Apr 25, 2022 0.9000 0.9000 0.8120 0.8120 2,079 -0.09(-10.18%)
Apr 22, 2022 0.9100 0.9100 0.9040 0.9040 981 -0.02(-1.74%)
Apr 21, 2022 0.9000 0.9200 0.9000 0.9200 3,422 +0.02(+2.22%)
Apr 20, 2022 0.9300 0.9380 0.9000 0.9000 65,147 +0.02(+2.74%)
Apr 19, 2022 0.9300 0.9300 0.8760 0.8760 8,258 +0.03(+3.06%)
Apr 18, 2022 0.8396 0.8980 0.8396 0.8500 7,882 +0.10(+13.33%)
Apr 14, 2022 0.7700 0.7700 0.7500 0.7500 3,600 -0.03(-3.35%)
Apr 08, 2022 0.7760 0 -0.06(-7.62%)
Apr 04, 2022 0.8400 0 +0.04(+5.66%)
Mar 30, 2022 0.7950 50 -0.04(-5.36%)
Mar 29, 2022 0.8400 0.8400 0.8400 0.8400 125 +0.04(+5.62%)
Mar 22, 2022 0.7953 0 +0.02(+2.66%)
Mar 21, 2022 0.7550 0.7994 0.7505 0.7747 7,600 +0.01(+1.93%)
Mar 18, 2022 0.7600 0.7994 0.7600 0.7600 1,200 -0.01(-1.90%)
Mar 17, 2022 0.7800 0.8470 0.7747 0.7747 2,000 -0.02(-2.98%)
Mar 11, 2022 0.7985 124 +0.00(+0.00%)
Mar 09, 2022 0.7985 0 -0.01(-0.68%)
Mar 08, 2022 0.7525 0.8040 0.7525 0.8040 2,000 +0.00(+0.47%)
Mar 04, 2022 0.8002 0 +0.00(+0.00%)
Mar 03, 2022 0.8146 0.8146 0.7800 0.8002 2,800 +0.02(+2.59%)
Mar 01, 2022 0.7800 0 +0.03(+4.00%)
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%)
Dec 01, 2021 0.9401 0.9401 0.9100 0.9100 1,277 -0.09(-9.00%)
Nov 30, 2021 1.000 1.025 0.9401 1.000 3,364 +0.10(+11.11%)
Nov 29, 2021 0.9330 0.9330 0.9000 0.9000 1,971 -0.03(-3.23%)
Nov 26, 2021 0.9900 0.9900 0.9300 0.9300 2,000 -0.03(-3.12%)
Nov 24, 2021 0.9600 0.9600 0.9600 0.9600 230 +0.06(+6.67%)
Nov 23, 2021 0.9500 0.9500 0.9000 0.9000 200 -0.05(-5.26%)
Nov 22, 2021 0.9500 0.9500 0.9500 0.9500 300 +0.00(+0.00%)
Nov 19, 2021 0.9500 0.9500 0.9500 0.9500 200 +0.03(+3.26%)
Nov 18, 2021 0.9200 0.9200 0.9200 0.9200 33,000 +0.01(+1.10%)
Nov 17, 2021 1.010 1.010 0.9100 0.9100 10,451 -0.09(-9.00%)
Nov 16, 2021 1.000 1.000 1.000 1.000 778 +0.09(+9.89%)
Nov 09, 2021 0.9100 0.9100 0.9100 0 -0.04(-4.32%)
Nov 08, 2021 1.032 1.032 0.9510 0.9511 3,600 -0.03(-3.51%)
Nov 05, 2021 0.9730 0.9857 0.9150 0.9857 1,003 -0.11(-10.39%)
Nov 04, 2021 1.100 1.100 1.100 1.100 1,003 +0.06(+6.08%)
Nov 03, 2021 1.034 1.037 1.034 1.037 1,190 +0.04(+3.70%)
Nov 02, 2021 0.9415 1.000 0.9415 1.000 1,100 -0.03(-2.91%)
Nov 01, 2021 1.030 1.075 1.030 1.030 5,060 +0.00(+0.00%)
Oct 28, 2021 1.030 1.030 1.030 0 +0.03(+3.26%)
Oct 27, 2021 1.050 1.050 0.9975 0.9975 2,100 -0.05(-5.00%)
Oct 26, 2021 1.000 1.050 1.000 1.050 1,450 +0.05(+5.00%)
Oct 25, 2021 0.9350 1.000 0.9000 1.000 2,200 +0.00(+0.00%)
Oct 22, 2021 0.9000 1.000 0.9000 1.000 20,522 +0.10(+11.11%)
Oct 21, 2021 0.9000 0.9000 0.8900 0.9000 10,801 +0.01(+1.12%)
Oct 20, 2021 0.8900 0.8900 0.8900 0.8900 100 +0.00(+0.00%)
Oct 18, 2021 0.8900 0.8900 0.8900 0 -0.00(-0.39%)
Oct 15, 2021 0.8935 0.8935 0.8935 0.8935 500 -0.00(-0.17%)
Oct 14, 2021 0.9000 0.9000 0.8950 0.8950 2,001 -0.01(-0.56%)
Oct 12, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 11, 2021 0.8950 0.9000 0.8950 0.9000 7,800 +0.01(+0.56%)
Oct 08, 2021 0.8900 0.9000 0.8900 0.8950 1,400 -0.01(-0.56%)
Oct 07, 2021 0.9000 0.9000 0.9000 0.9000 2,001 +0.00(+0.00%)
Oct 06, 2021 0.9000 0.9000 0.9000 0.9000 6,300 +0.01(+0.78%)
Oct 05, 2021 0.8800 0.8930 0.8799 0.8930 2,200 +0.04(+4.37%)
Oct 04, 2021 0.9000 0.9000 0.8556 0.8556 1,200 -0.04(-4.93%)
Oct 01, 2021 0.8999 0.9000 0.8662 0.9000 841 +0.01(+1.37%)
Sep 30, 2021 0.8878 0.9000 0.8713 0.8878 2,829 -0.01(-1.36%)
Sep 29, 2021 0.8860 0.9000 0.8626 0.9000 11,160 +0.00(+0.00%)
Sep 28, 2021 0.8675 0.9000 0.8675 0.9000 28,110 +0.05(+5.88%)
Sep 27, 2021 0.9000 0.9000 0.8500 0.8500 13,408 -0.11(-11.36%)
Sep 24, 2021 0.9200 0.9589 0.8700 0.9589 43,004 +0.06(+6.54%)
Sep 23, 2021 0.9000 0.9000 0.9000 0.9000 200 -0.02(-2.17%)
Sep 22, 2021 0.9200 0.9200 0.9200 0.9200 4,100 -0.01(-1.08%)
Sep 20, 2021 0.9300 0.9300 0.9300 15 -0.02(-1.85%)
Sep 17, 2021 0.9088 0.9475 0.9088 0.9475 825 +0.05(+5.28%)
Sep 16, 2021 0.9388 0.9475 0.9000 0.9000 6,211 -0.05(-5.01%)
Sep 15, 2021 0.9463 0.9925 0.9238 0.9475 2,978 -0.01(-0.52%)
Sep 14, 2021 1.010 1.010 0.9525 0.9525 1,714 -0.06(-5.69%)
Sep 13, 2021 0.9200 1.010 0.9200 1.010 15,426 +0.01(+1.00%)
Sep 10, 2021 1.000 1.000 1.000 1.000 2,300 +0.00(+0.00%)
Sep 02, 2021 1.000 1.000 1.000 0 -0.00(-0.50%)
Sep 01, 2021 0.9850 1.005 0.9351 1.005 8,412 +0.03(+3.61%)
Aug 31, 2021 0.9701 0.9713 0.9700 0.9700 2,650 -0.01(-1.27%)
Aug 30, 2021 0.9753 0.9825 0.9753 0.9825 1,200 -0.01(-0.76%)
Aug 27, 2021 1.020 1.020 0.9700 0.9900 13,150 -0.03(-2.94%)
Aug 26, 2021 1.030 1.060 1.000 1.020 15,237 -0.02(-1.92%)
Aug 25, 2021 0.9951 1.040 0.9951 1.040 1,116 +0.00(+0.00%)
Aug 24, 2021 0.9951 1.040 0.9951 1.040 1,100 +0.00(+0.00%)
Aug 23, 2021 1.040 1.040 0.9963 1.040 1,500 +0.00(+0.00%)
Aug 20, 2021 1.070 1.070 0.9625 1.040 23,322 -0.02(-2.35%)
Aug 19, 2021 1.065 1.065 1.065 1.065 200 +0.00(+0.00%)
Aug 18, 2021 1.065 1.065 1.065 1.065 200 +0.04(+4.41%)
Aug 17, 2021 1.020 1.050 1.010 1.020 7,601 +0.00(+0.00%)
Aug 16, 2021 1.010 1.020 1.010 1.020 2,631 +0.01(+0.49%)
Aug 13, 2021 1.030 1.035 1.010 1.015 15,830 -0.04(-3.33%)
Aug 12, 2021 1.050 1.050 1.040 1.050 4,240 -0.01(-0.94%)
Aug 11, 2021 1.040 1.060 1.040 1.060 700 -0.02(-1.85%)
Aug 03, 2021 1.080 1.080 1.080 0 +0.03(+2.86%)
Aug 02, 2021 1.110 1.110 1.050 1.050 2,001 +0.01(+0.96%)
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%)
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.