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

Pure Harvest Corporate Group Inc (OP: PHCG )

0.0026 UNCHANGED
Last Price Updated: 2:56 PM EDT, May 24, 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 29, 2021 0.4500 0.5000 0.4300 0.4651 6,900 -0.03(-6.98%)
Jan 28, 2021 0.4900 0.5699 0.4200 0.5000 3,450 -0.04(-7.41%)
Jan 27, 2021 0.4110 0.5400 0.4110 0.5400 8,940 +0.00(+0.00%)
Jan 26, 2021 0.4000 0.5400 0.4000 0.5400 4,044 +0.03(+4.85%)
Jan 25, 2021 0.5600 0.5600 0.4000 0.5150 9,492 -0.04(-6.36%)
Jan 22, 2021 0.5498 0.5600 0.5201 0.5500 20,300 +0.00(+0.02%)
Jan 21, 2021 0.5498 0.5499 0.5200 0.5499 4,660 +0.01(+1.85%)
Jan 20, 2021 0.5699 0.5800 0.5201 0.5399 26,758 -0.02(-3.59%)
Jan 19, 2021 0.5450 0.5700 0.4500 0.5600 63,867 +0.07(+14.29%)
Jan 15, 2021 0.4400 0.4900 0.3784 0.4900 36,300 +0.05(+11.36%)
Jan 14, 2021 0.6000 0.6000 0.3510 0.4400 12,813 -0.04(-8.33%)
Jan 13, 2021 0.4800 0.5000 0.3500 0.4800 20,038 +0.02(+4.35%)
Jan 12, 2021 0.5175 0.5175 0.2550 0.4600 154,819 -0.02(-4.68%)
Jan 11, 2021 0.4850 0.5200 0.4650 0.4826 27,399 -0.02(-3.48%)
Jan 08, 2021 0.5200 0.5518 0.4950 0.5000 105,800 +0.00(+0.00%)
Jan 07, 2021 0.5600 0.5601 0.4500 0.5000 21,062 +0.00(+0.00%)
Jan 06, 2021 0.5500 0.7000 0.4950 0.5000 59,362 -0.05(-9.09%)
Jan 05, 2021 0.4500 0.5500 0.4100 0.5500 7,016 +0.05(+10.00%)
Jan 04, 2021 0.4998 0.5500 0.4998 0.5000 8,450 +0.00(+0.00%)
Dec 31, 2020 0.5000 0.5000 0.5000 11,884 +0.00(+0.00%)
Dec 30, 2020 0.4500 0.5000 0.4101 0.5000 11,884 +0.03(+5.26%)
Dec 29, 2020 0.5000 0.5500 0.4500 0.4750 6,899 -0.08(-13.64%)
Dec 28, 2020 0.4850 0.5500 0.4492 0.5500 10,565 +0.00(+0.00%)
Dec 24, 2020 0.5500 0.5500 0.4601 0.5500 6,600 +0.00(+0.00%)
Dec 23, 2020 0.4000 0.5500 0.4000 0.5500 3,048 +0.00(+0.00%)
Dec 22, 2020 0.6100 0.6100 0.4650 0.5500 7,982 -0.05(-8.33%)
Dec 21, 2020 0.4650 0.6000 0.4650 0.6000 3,306 +0.01(+1.69%)
Dec 18, 2020 0.6000 0.6000 0.5325 0.5900 1,900 -0.01(-1.67%)
Dec 17, 2020 0.5300 0.6000 0.4650 0.6000 18,252 +0.09(+18.06%)
Dec 16, 2020 0.5000 0.5300 0.4000 0.5082 21,349 +0.01(+1.62%)
Dec 15, 2020 0.6000 0.6000 0.4500 0.5001 13,512 -0.10(-16.65%)
Dec 14, 2020 0.5199 0.6000 0.4400 0.6000 15,005 +0.08(+15.41%)
Dec 11, 2020 0.6000 0.6420 0.4400 0.5199 32,200 -0.08(-13.35%)
Dec 10, 2020 0.3900 0.6000 0.3900 0.6000 9,302 +0.02(+3.45%)
Dec 09, 2020 0.6459 0.6500 0.4900 0.5800 7,245 -0.07(-10.77%)
Dec 08, 2020 0.6500 0.6500 0.6400 0.6500 1,328 -0.03(-3.99%)
Dec 07, 2020 0.6580 0.6900 0.5655 0.6770 47,810 +0.02(+3.36%)
Dec 04, 2020 0.7000 0.7000 0.6000 0.6550 18,000 -0.04(-6.43%)
Dec 03, 2020 0.7400 0.7421 0.5800 0.7000 82,107 +0.02(+2.94%)
Dec 02, 2020 0.4400 0.9520 0.3500 0.6800 337,444 +0.31(+81.96%)
Dec 01, 2020 0.4500 0.4500 0.3020 0.3737 44,915 -0.07(-15.07%)
Nov 30, 2020 0.4400 0.4500 0.3500 0.4400 58,315 +0.02(+4.76%)
Nov 27, 2020 0.4200 0.4400 0.3900 0.4200 24,900 +0.04(+10.53%)
Nov 25, 2020 0.4400 0.4400 0.3800 0.3800 9,700 -0.02(-5.96%)
Nov 24, 2020 0.4500 0.4500 0.3801 0.4041 16,542 -0.01(-3.53%)
Nov 23, 2020 0.3950 0.4189 0.2370 0.4189 2,725 +0.02(+6.05%)
Nov 20, 2020 0.3950 0.3950 0.3950 0.3950 1,300 +0.02(+4.86%)
Nov 19, 2020 0.3500 0.4000 0.2778 0.3767 5,814 +0.08(+26.58%)
Nov 18, 2020 0.3674 0.4500 0.2410 0.2976 18,447 -0.07(-18.98%)
Nov 17, 2020 0.3674 0.3674 0.3673 0.3673 2,549 +0.00(+0.00%)
Nov 16, 2020 0.3588 0.3673 0.3580 0.3673 2,566 +0.01(+2.40%)
Nov 13, 2020 0.3599 0.3600 0.3586 0.3587 2,800 -0.01(-1.46%)
Nov 12, 2020 0.2900 0.3640 0.2310 0.3640 61,355 +0.07(+25.52%)
Nov 11, 2020 0.2900 0.2900 0.2900 0.2900 3,075 -0.01(-1.89%)
Nov 10, 2020 0.3200 0.3200 0.2956 0.2956 500 +0.00(+0.00%)
Nov 09, 2020 0.2712 0.2956 0.2712 0.2956 450 -0.02(-7.63%)
Nov 06, 2020 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.22%)
Nov 05, 2020 0.2716 0.3193 0.2712 0.3193 13,711 -0.00(-0.53%)
Nov 04, 2020 0.2961 0.3210 0.2961 0.3210 25,250 +0.02(+8.41%)
Nov 03, 2020 0.3000 0.3000 0.2750 0.2961 24,963 +0.02(+9.18%)
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.