Pacific Health Care Organization Inc (OP: PFHO )
0.7400
+0.0050
(+0.68%)
Streaming Delayed Price
Updated: 10:20 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2024 | 0.6500 | 0 | -0.01(-1.52%) | |||
Mar 28, 2024 | 0.6600 | 0 | +0.01(+1.54%) | |||
Mar 21, 2024 | 0.6500 | 0 | -0.03(-4.41%) | |||
Mar 20, 2024 | 0.6000 | 0.6800 | 0.5900 | 0.6800 | 4,800 | +0.05(+8.28%) |
Mar 19, 2024 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 150 | +0.01(+1.29%) |
Mar 18, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 150 | +0.03(+5.05%) |
Mar 15, 2024 | 0.6153 | 0.6300 | 0.5902 | 0.5902 | 3,436 | -0.06(-9.20%) |
Mar 14, 2024 | 0.6200 | 0.6500 | 0.6105 | 0.6500 | 7,100 | -0.03(-4.41%) |
Mar 13, 2024 | 0.6201 | 0.6800 | 0.6201 | 0.6800 | 409 | +0.04(+6.08%) |
Mar 12, 2024 | 0.6300 | 0.6410 | 0.6250 | 0.6410 | 7,100 | -0.02(-3.61%) |
Mar 08, 2024 | 0.6650 | 0 | +0.00(+0.44%) | |||
Mar 07, 2024 | 0.6252 | 0.6621 | 0.6250 | 0.6621 | 6,101 | -0.01(-1.18%) |
Mar 05, 2024 | 0.6700 | 0 | -0.01(-1.47%) | |||
Mar 01, 2024 | 0.6800 | 1 | +0.04(+6.78%) | |||
Feb 29, 2024 | 0.6771 | 0.6771 | 0.6000 | 0.6368 | 42,050 | -0.04(-6.35%) |
Feb 22, 2024 | 0.6800 | 0 | -0.01(-0.73%) | |||
Feb 21, 2024 | 0.6820 | 0.6850 | 0.6761 | 0.6850 | 3,100 | +0.00(+0.51%) |
Feb 20, 2024 | 0.6885 | 0.7000 | 0.6815 | 0.6815 | 1,500 | -0.01(-1.16%) |
Feb 15, 2024 | 0.6895 | 50 | -0.00(-0.07%) | |||
Feb 14, 2024 | 0.6930 | 0.6930 | 0.6900 | 0.6900 | 5,100 | +0.00(+0.00%) |
Feb 13, 2024 | 0.6968 | 0.6968 | 0.6890 | 0.6900 | 5,600 | -0.02(-3.13%) |
Feb 09, 2024 | 0.7123 | 0 | +0.01(+1.04%) | |||
Feb 08, 2024 | 0.6900 | 0.7150 | 0.6900 | 0.7050 | 1,100 | +0.02(+3.68%) |
Feb 06, 2024 | 0.6800 | 1 | +0.00(+0.00%) | |||
Feb 02, 2024 | 0.6800 | 0 | +0.01(+0.74%) | |||
Feb 01, 2024 | 0.6803 | 0.6850 | 0.6750 | 0.6750 | 6,800 | -0.02(-2.74%) |
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%) | |||
Nov 01, 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7600 | 6,328 | -0.01(-1.30%) |
Oct 30, 2023 | 0.7700 | 3 | +0.00(+0.00%) | |||
Oct 27, 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 512 | +0.00(+0.00%) |
Oct 23, 2023 | 0.7700 | 0 | -0.01(-1.28%) | |||
Oct 20, 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,900 | +0.01(+1.30%) |
Oct 16, 2023 | 0.7700 | 50 | -0.03(-3.75%) | |||
Oct 03, 2023 | 0.8000 | 0 | +0.00(+0.00%) | |||
Oct 02, 2023 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 61,094 | -0.05(-5.88%) |
Sep 27, 2023 | 0.8500 | 0 | -0.02(-2.58%) | |||
Sep 26, 2023 | 0.8500 | 0.8725 | 0.8500 | 0.8725 | 20,800 | +0.05(+6.40%) |
Sep 22, 2023 | 0.8200 | 0 | -0.01(-1.23%) | |||
Sep 20, 2023 | 0.8302 | 0 | +0.01(+1.21%) | |||
Sep 18, 2023 | 0.8203 | 40 | -0.01(-1.17%) | |||
Sep 15, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,000 | -0.01(-0.60%) |
Sep 12, 2023 | 0.8350 | 0 | +0.02(+1.83%) | |||
Sep 11, 2023 | 0.8250 | 0.8313 | 0.8200 | 0.8200 | 56,998 | -0.03(-3.53%) |
Sep 07, 2023 | 0.8500 | 0 | -0.02(-2.30%) | |||
Sep 06, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,000 | +0.01(+1.16%) |
Sep 05, 2023 | 0.8800 | 0.9000 | 0.8600 | 0.8600 | 2,594 | +0.00(+0.00%) |
Aug 31, 2023 | 0.8600 | 0 | -0.02(-2.49%) | |||
Aug 30, 2023 | 0.9000 | 0.9100 | 0.8800 | 0.8820 | 68,696 | +0.01(+1.38%) |
Aug 29, 2023 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 8,785 | -0.01(-1.14%) |
Aug 28, 2023 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 11,088 | +0.01(+1.15%) |
Aug 24, 2023 | 0.8700 | 14 | +0.01(+1.16%) | |||
Aug 22, 2023 | 0.8600 | 0 | -0.01(-1.15%) | |||
Aug 21, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,000 | +0.02(+2.35%) |
Aug 18, 2023 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 1,566 | +0.01(+1.19%) |
Aug 15, 2023 | 0.8400 | 0 | -0.01(-1.18%) | |||
Aug 10, 2023 | 0.8500 | 0 | +0.01(+1.19%) | |||
Aug 08, 2023 | 0.8400 | 0 | -0.01(-1.18%) | |||
Aug 07, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,000 | +0.00(+0.00%) |
Aug 04, 2023 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 1,574 | -0.02(-2.30%) |
Aug 03, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,274 | +0.02(+2.35%) |
Jul 28, 2023 | 0.8500 | 0 | +0.00(+0.00%) | |||
Jul 27, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,000 | -0.01(-1.16%) |
Jul 12, 2023 | 0.8600 | 0 | +0.00(+0.00%) | |||
Jul 10, 2023 | 0.8600 | 88 | -0.00(-0.29%) | |||
Jul 06, 2023 | 0.8625 | 0 | +0.04(+5.18%) | |||
Jul 05, 2023 | 0.8850 | 0.8850 | 0.8200 | 0.8200 | 1,212 | -0.07(-7.87%) |
Jun 29, 2023 | 0.8900 | 0 | -0.00(-0.28%) | |||
Jun 28, 2023 | 0.9200 | 0.9200 | 0.8800 | 0.8925 | 22,500 | -0.03(-2.99%) |
Jun 23, 2023 | 0.9200 | 22 | +0.02(+1.77%) | |||
Jun 22, 2023 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 200 | -0.09(-8.69%) |
Jun 21, 2023 | 0.8989 | 0.9900 | 0.8989 | 0.9900 | 6,212 | +0.12(+13.79%) |
Jun 20, 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 77,733 | +0.01(+0.58%) |
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.
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.