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 )

0.7130 +0.0030 (+0.42%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 16, 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 29, 2020 1.240 1.300 1.240 1.300 1,000 +0.30(+30.00%)
May 28, 2020 1.000 1.000 1.000 1.000 1,535 +0.03(+2.56%)
May 27, 2020 0.9750 0.9750 0.9750 0.9750 1,000 -0.03(-2.50%)
May 20, 2020 1.000 1.000 1.000 0 +0.04(+4.17%)
May 19, 2020 1.000 1.000 0.9600 0.9600 2,184 -0.04(-4.00%)
May 18, 2020 1.000 1.000 0.9300 1.000 5,160 +0.00(+0.00%)
May 15, 2020 1.050 1.050 1.000 1.000 1,900 -0.10(-9.09%)
May 12, 2020 1.100 1.100 1.100 0 -0.15(-12.00%)
May 07, 2020 1.250 1.250 1.250 0 +0.05(+4.17%)
May 06, 2020 1.190 1.200 1.190 1.200 600 +0.15(+14.29%)
May 05, 2020 1.050 1.050 1.050 1.050 1,900 +0.00(+0.00%)
May 04, 2020 1.050 1.050 1.050 10 +0.00(+0.00%)
Apr 29, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 28, 2020 1.100 1.100 1.050 1.050 3,622 -0.15(-12.50%)
Apr 15, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 13, 2020 1.200 1.200 1.200 0 +0.15(+14.29%)
Apr 09, 2020 1.175 1.175 1.050 1.050 2,000 +0.00(+0.00%)
Apr 07, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 06, 2020 1.050 1.050 1.050 12 +0.00(+0.00%)
Apr 03, 2020 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
Mar 27, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 24, 2020 1.050 1.050 1.050 0 +0.15(+16.41%)
Mar 18, 2020 0.9020 0.9020 0.9020 0 -0.10(-9.80%)
Mar 16, 2020 1.000 1.000 1.000 0 -0.06(-5.66%)
Mar 13, 2020 1.060 1.060 1.060 1.060 9,400 +0.00(+0.00%)
Mar 12, 2020 1.060 1.060 1.060 1.060 100 -0.01(-0.93%)
Mar 11, 2020 1.070 1.070 1.070 58 +0.00(+0.00%)
Mar 09, 2020 1.070 1.070 1.070 0 -0.07(-6.13%)
Mar 06, 2020 1.110 1.140 1.110 1.140 600 +0.01(+1.32%)
Mar 05, 2020 1.110 1.125 1.110 1.125 1,729 +0.01(+1.35%)
Mar 04, 2020 1.110 1.125 1.110 1.110 4,657 +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.