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 UNCHANGED
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 (%)
Jan 31, 2024 0.6940 0.6940 0.6801 0.6940 300 +0.00(+0.01%)
Jan 29, 2024 0.6939 50 -0.01(-0.87%)
Jan 26, 2024 0.6850 0.7000 0.6815 0.7000 5,363 +0.00(+0.07%)
Jan 25, 2024 0.6912 0.6995 0.6900 0.6995 2,637 -0.00(-0.47%)
Jan 24, 2024 0.6912 0.7028 0.6912 0.7028 1,600 +0.01(+1.05%)
Jan 23, 2024 0.6985 0.7125 0.6950 0.6955 5,600 -0.00(-0.29%)
Jan 22, 2024 0.6995 0.6995 0.6975 0.6975 1,045 -0.01(-1.06%)
Jan 19, 2024 0.7050 0.7050 0.7050 0.7050 100 +0.01(+0.71%)
Jan 18, 2024 0.7100 0.7100 0.7000 0.7000 3,023 -0.01(-1.20%)
Jan 17, 2024 0.7085 0.7085 0.7085 0.7085 100 +0.01(+1.21%)
Jan 16, 2024 0.7000 0.7000 0.6985 0.7000 6,585 +0.00(+0.00%)
Jan 12, 2024 0.7000 0.7000 0.7000 0.7000 4,428 +0.00(+0.00%)
Jan 11, 2024 0.7000 0.7000 0.7000 0.7000 2,100 -0.02(-2.91%)
Jan 10, 2024 0.7000 0.7210 0.6975 0.7210 10,566 +0.01(+2.05%)
Jan 09, 2024 0.7100 0.7300 0.7000 0.7065 30,708 +0.01(+0.93%)
Jan 08, 2024 0.7000 0.7000 0.7000 0.7000 175 +0.00(+0.00%)
Jan 05, 2024 0.7000 0.7100 0.6950 0.7000 13,300 -0.01(-1.41%)
Jan 04, 2024 0.7050 0.7200 0.7000 0.7100 5,155 -0.01(-1.39%)
Jan 02, 2024 0.7200 0 +0.01(+1.41%)
Dec 29, 2023 0.7300 0.7400 0.7100 0.7100 11,800 -0.03(-4.05%)
Dec 28, 2023 0.7300 0.7400 0.7081 0.7400 700 +0.01(+2.00%)
Dec 27, 2023 0.7300 0.7300 0.7000 0.7255 1,700 +0.01(+2.05%)
Dec 26, 2023 0.7300 0.7300 0.7000 0.7109 3,380 +0.00(+0.13%)
Dec 22, 2023 0.7000 0.7186 0.7000 0.7100 5,400 -0.02(-2.74%)
Dec 21, 2023 0.7200 0.7300 0.7200 0.7300 400 +0.01(+1.39%)
Dec 19, 2023 0.7200 0 +0.02(+2.86%)
Dec 18, 2023 0.7300 0.7300 0.6905 0.7000 4,001 -0.03(-4.11%)
Dec 12, 2023 0.7300 0 +0.00(+0.00%)
Nov 30, 2023 0.7300 0 +0.00(+0.00%)
Nov 29, 2023 0.7300 0.7300 0.7300 0.7300 500 +0.00(+0.00%)
Nov 28, 2023 0.7300 0.7300 0.7300 0.7300 493 +0.00(+0.00%)
Nov 27, 2023 0.7300 0.7300 0.7300 0.7300 231 +0.04(+5.80%)
Nov 24, 2023 0.7000 0.7000 0.6872 0.6900 6,286 -0.04(-5.48%)
Nov 22, 2023 0.7000 0.7300 0.6905 0.7300 1,703 +0.00(+0.00%)
Nov 21, 2023 0.7200 0.7300 0.7000 0.7300 3,300 +0.03(+4.29%)
Nov 20, 2023 0.7300 0.7300 0.7000 0.7000 1,300 +0.00(+0.00%)
Nov 17, 2023 0.7090 0.7300 0.7000 0.7000 5,900 -0.01(-1.41%)
Nov 16, 2023 0.7350 0.7350 0.7100 0.7100 1,200 +0.01(+1.43%)
Nov 15, 2023 0.7000 0.7000 0.6900 0.7000 6,951 +0.01(+1.45%)
Nov 14, 2023 0.7100 0.7100 0.6900 0.6900 7,840 -0.02(-2.82%)
Nov 13, 2023 0.6900 0.7300 0.6900 0.7100 4,831 +0.00(+0.00%)
Nov 10, 2023 0.7300 0.7300 0.6800 0.7100 25,521 -0.03(-4.05%)
Nov 09, 2023 0.7400 0.7400 0.7400 0.7400 2,013 +0.01(+1.36%)
Nov 08, 2023 0.7998 0.7998 0.7301 0.7301 7,131 -0.07(-8.71%)
Nov 02, 2023 0.7998 0 +0.04(+5.24%)
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.