Skip to main content

Pacific Health Care Organization Inc (OP: PFHO )

0.9899 +0.2399 (+31.99%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.9899 0.9899 0.9899 0.9899 200 +0.24(+31.99%)
Jun 20, 2024 0.7500 0.9899 0.7500 0.7500 1,070 -0.05(-6.25%)
Jun 17, 2024 0.8000 0 -0.00(-0.01%)
Jun 10, 2024 0.8001 0 -0.02(-3.02%)
Jun 06, 2024 0.8250 0 +0.04(+5.26%)
Jun 05, 2024 0.7838 0.7838 0.7838 0.7838 1,000 -0.02(-2.39%)
Jun 04, 2024 0.7995 0.8075 0.7995 0.8030 4,600 +0.00(+0.00%)
May 31, 2024 0 +0.00(+0.00%)
May 30, 2024 0.8100 0.8100 0.7622 0.7622 3,600 +0.02(+2.86%)
May 29, 2024 0.7410 0.7410 0.7410 0.7410 864 -0.03(-3.77%)
May 28, 2024 0.7400 0.7700 0.7400 0.7700 23,064 +0.03(+4.05%)
May 24, 2024 0.7400 0.7400 0.7400 0.7400 4,000 +0.01(+0.68%)
May 22, 2024 0.7350 0 +0.00(+0.00%)
May 21, 2024 0.7100 0.7350 0.7100 0.7350 1,100 +0.00(+0.00%)
May 20, 2024 0.7350 0.7350 0.7350 0.7350 1,500 +0.02(+3.09%)
May 16, 2024 0.7130 0 +0.00(+0.42%)
May 15, 2024 0.7100 0.7100 0.7100 0.7100 100 +0.01(+1.43%)
May 14, 2024 0.7000 0.7000 0.7000 0.7000 1,600 -0.04(-4.76%)
Apr 30, 2024 0.7350 0 +0.00(+0.00%)
Apr 29, 2024 0.7000 0.7350 0.7000 0.7350 12,554 +0.03(+3.67%)
Apr 25, 2024 0.7090 0 -0.02(-2.88%)
Apr 18, 2024 0.7300 0 +0.04(+5.80%)
Apr 17, 2024 0.6541 0.6900 0.6415 0.6900 5,500 +0.07(+10.45%)
Apr 16, 2024 0.5900 0.6247 0.5900 0.6247 3,800 +0.04(+6.64%)
Apr 15, 2024 0.5858 0.5858 0.5858 0.5858 100 +0.00(+0.14%)
Apr 12, 2024 0.5400 0.5850 0.5400 0.5850 8,862 -0.03(-4.88%)
Apr 11, 2024 0.5252 0.6150 0.5130 0.6150 24,012 +0.07(+13.89%)
Apr 10, 2024 0.5511 0.5853 0.5341 0.5400 18,100 -0.05(-8.47%)
Apr 09, 2024 0.5700 0.6000 0.5700 0.5900 15,625 -0.01(-1.67%)
Apr 08, 2024 0.5800 0.6000 0.5800 0.6000 10,000 +0.00(+0.33%)
Apr 05, 2024 0.5980 0.5980 0.5980 0.5980 400 -0.05(-8.00%)
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.