Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Harvest Corporate Group Inc (OP: PHCG )

0.0020 -0.0002 (-9.09%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 7, 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 30, 2020 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Jan 29, 2020 0.4800 0.4800 0.4500 0.4500 5,969 -0.05(-10.00%)
Jan 28, 2020 0.4750 0.5000 0.4475 0.5000 5,758 +0.03(+6.38%)
Jan 27, 2020 0.4700 0.4700 0.4700 5 +0.00(+0.00%)
Jan 23, 2020 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jan 22, 2020 0.4550 0.5000 0.4550 0.5000 2,050 +0.00(+0.00%)
Jan 21, 2020 0.4500 0.5000 0.4000 0.5000 12,450 +0.04(+9.89%)
Jan 17, 2020 0.5100 0.5100 0.4550 0.4550 700 -0.05(-10.78%)
Jan 14, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 13, 2020 0.5500 0.5500 0.5099 0.5100 3,415 -0.04(-7.27%)
Jan 10, 2020 0.5200 0.5500 0.5200 0.5500 2,700 +0.03(+5.77%)
Jan 09, 2020 0.4700 0.5475 0.4700 0.5200 10,048 +0.05(+9.47%)
Jan 07, 2020 0.4750 0.4750 0.4750 0 -0.03(-5.00%)
Jan 06, 2020 0.6400 0.6400 0.5000 0.5000 5,260 -0.03(-5.66%)
Jan 02, 2020 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 31, 2019 0.5300 0.5300 0.5300 50 +0.00(+0.00%)
Dec 30, 2019 0.5300 0.5300 0.5300 0.5300 1,241 +0.05(+10.35%)
Dec 24, 2019 0.4803 0.4803 0.4803 0 -0.05(-9.38%)
Dec 23, 2019 0.5200 0.5300 0.4501 0.5300 29,420 +0.05(+10.42%)
Dec 19, 2019 0.4800 0.4800 0.4800 0 -0.04(-7.60%)
Dec 17, 2019 0.5195 0.5195 0.5195 0 -0.01(-1.98%)
Dec 16, 2019 0.5300 0.5300 0.5300 0.5300 576 +0.01(+1.92%)
Dec 12, 2019 0.5200 0.5200 0.5200 0 -0.00(-0.19%)
Dec 10, 2019 0.5210 0.5210 0.5210 0 -0.03(-5.24%)
Dec 09, 2019 0.5498 0.5498 0.5498 10 +0.00(+0.00%)
Dec 06, 2019 0.5499 0.5499 0.5498 0.5498 1,400 +0.02(+4.52%)
Dec 05, 2019 0.5260 0.5260 0.5260 0.5260 7,500 +0.00(+0.19%)
Dec 04, 2019 0.5400 0.5400 0.5250 0.5250 2,509 +0.00(+0.00%)
Dec 03, 2019 0.5250 0.5250 0.5250 0.5250 7,500 +0.01(+0.96%)
Dec 02, 2019 0.5001 0.5500 0.5001 0.5200 7,400 +0.02(+3.98%)
Nov 29, 2019 0.5251 0.5251 0.5001 0.5001 1,200 -0.05(-9.07%)
Nov 27, 2019 0.5500 0.5500 0.5500 0.5500 500 +0.03(+5.77%)
Nov 26, 2019 0.5200 0.5200 0.5200 0.5200 4,100 -0.00(-0.02%)
Nov 22, 2019 0.5201 0.5201 0.5201 0 +0.00(+0.02%)
Nov 21, 2019 0.5200 0.5200 0.5200 15 +0.00(+0.00%)
Nov 20, 2019 0.5000 0.5200 0.4800 0.5200 17,638 +0.00(+0.00%)
Nov 19, 2019 0.5000 0.5200 0.5000 0.5200 2,500 +0.02(+4.00%)
Nov 18, 2019 0.5000 0.5000 0.5000 83 +0.00(+0.00%)
Nov 15, 2019 0.5000 0.5000 0.5000 0.5000 2,700 -0.02(-3.85%)
Nov 14, 2019 0.5200 0.5200 0.5200 0.5200 500 +0.05(+9.47%)
Nov 12, 2019 0.4750 0.4750 0.4750 0 -0.02(-4.43%)
Nov 11, 2019 0.4970 0.4970 0.4970 0.4970 7,000 -0.00(-0.12%)
Nov 07, 2019 0.4976 0.4976 0.4976 0 +0.00(+0.00%)
Nov 06, 2019 0.5200 0.5200 0.4976 0.4976 1,279 +0.00(+0.53%)
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.