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 (%)
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%)
Nov 05, 2019 0.5200 0.5200 0.4950 0.4950 3,010 -0.03(-4.81%)
Oct 31, 2019 0.5200 0.5200 0.5200 0 +0.07(+15.53%)
Oct 30, 2019 0.4501 0.4501 0.4501 0.4501 150 +0.00(+0.00%)
Oct 29, 2019 0.4501 0.4501 0.4501 0.4501 2,500 +0.00(+0.02%)
Oct 28, 2019 0.4500 0.4500 0.4500 0.4500 226 +0.00(+0.00%)
Oct 25, 2019 0.5200 0.5200 0.4500 0.4500 4,100 -0.06(-11.42%)
Oct 24, 2019 0.5080 0.5080 0.4963 0.5080 3,229 +0.09(+20.95%)
Oct 23, 2019 0.4200 0.4200 0.4200 0.4200 2,236 -0.09(-17.32%)
Oct 22, 2019 0.5080 0.5080 0.5080 61 +0.00(+0.00%)
Oct 21, 2019 0.5080 0.5080 0.5080 0.5080 480 +0.06(+12.89%)
Oct 18, 2019 0.4500 0.4500 0.4500 70 +0.00(+0.00%)
Oct 17, 2019 0.4150 0.4700 0.4150 0.4500 3,474 -0.03(-6.25%)
Oct 16, 2019 0.4500 0.4800 0.4500 0.4800 4,150 +0.03(+6.67%)
Oct 15, 2019 0.4500 0.4500 0.4500 0.4500 4,000 -0.01(-1.10%)
Oct 14, 2019 0.4550 0.4550 0.4550 0.4550 400 -0.05(-10.78%)
Oct 11, 2019 0.5100 0.5100 0.5100 0.5100 1,200 +0.00(+0.00%)
Oct 10, 2019 0.5100 0.5100 0.5100 0.5100 400 +0.01(+2.00%)
Oct 09, 2019 0.5000 0.5000 0.5000 25 +0.00(+0.00%)
Oct 08, 2019 0.5000 0.5200 0.5000 0.5000 15,167 +0.00(+0.00%)
Oct 07, 2019 0.4980 0.5000 0.4500 0.5000 7,475 +0.05(+12.36%)
Oct 04, 2019 0.5099 0.5100 0.4450 0.4450 1,000 -0.01(-1.11%)
Oct 03, 2019 0.4400 0.4500 0.4400 0.4500 12,500 -0.01(-2.17%)
Oct 02, 2019 0.6400 0.6400 0.4600 0.4600 19,100 +0.00(+0.00%)
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.