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

Puhui Wealth Investment Management Company (NQ: PHCF )

1.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 2023 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 (%)
May 29, 2020 2.330 2.330 2.060 2.198 1,600 -0.15(-6.46%)
May 28, 2020 2.200 2.350 2.190 2.350 1,963 +0.14(+6.33%)
May 27, 2020 2.140 2.220 2.040 2.210 1,616 -0.01(-0.45%)
May 26, 2020 2.180 2.220 2.180 2.220 1,047 +0.01(+0.45%)
May 22, 2020 2.150 2.210 2.150 2.210 900 -0.01(-0.45%)
May 21, 2020 2.180 2.220 2.180 2.220 610 -0.01(-0.45%)
May 20, 2020 2.220 2.230 2.210 2.230 874 -0.01(-0.45%)
May 19, 2020 2.230 2.240 2.220 2.240 624 +0.02(+0.90%)
May 18, 2020 2.210 2.220 2.200 2.220 663 +0.03(+1.37%)
May 15, 2020 2.170 2.190 2.160 2.190 800 +0.00(+0.00%)
May 14, 2020 2.170 2.190 2.110 2.190 1,413 +0.01(+0.46%)
May 13, 2020 2.170 2.180 2.160 2.180 895 +0.00(+0.00%)
May 12, 2020 2.040 2.180 2.040 2.180 917 +0.01(+0.49%)
May 11, 2020 2.100 2.169 2.100 2.169 1,154 +0.02(+0.90%)
May 08, 2020 2.030 2.170 2.030 2.150 1,500 -0.02(-0.92%)
May 07, 2020 2.100 2.170 2.100 2.170 1,119 +0.01(+0.46%)
May 06, 2020 2.010 2.160 2.010 2.160 1,406 +0.06(+2.86%)
May 05, 2020 2.100 2.100 2.100 612 +0.00(+0.00%)
May 04, 2020 2.100 2.100 2.100 397 +0.00(+0.00%)
Apr 30, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 29, 2020 2.030 2.100 2.000 2.100 1,198 +0.04(+1.79%)
Apr 28, 2020 2.000 2.090 2.000 2.063 4,197 -0.04(-1.76%)
Apr 27, 2020 2.100 2.100 2.100 2.100 2,505 -0.01(-0.47%)
Apr 24, 2020 2.040 2.110 2.000 2.110 4,700 -0.03(-1.29%)
Apr 23, 2020 2.138 2.138 2.138 2.138 505 -0.17(-7.34%)
Apr 22, 2020 2.307 2.307 2.307 5 +0.00(+0.00%)
Apr 21, 2020 2.307 2.307 2.307 2.307 110 -0.12(-5.06%)
Apr 20, 2020 2.430 2.430 2.430 2.430 122 +0.04(+1.67%)
Apr 17, 2020 2.320 2.390 2.320 2.390 700 +0.22(+10.14%)
Apr 16, 2020 2.100 2.100 2.170 2,528 +0.07(+3.33%)
Apr 15, 2020 2.160 2.160 2.100 1,598 -0.06(-2.78%)
Apr 14, 2020 2.160 2.160 2.160 212 +0.00(+0.00%)
Apr 13, 2020 2.150 2.150 2.160 1,001 +0.01(+0.47%)
Apr 09, 2020 2.030 2.150 2.030 2.150 1,700 +0.04(+1.90%)
Apr 07, 2020 2.110 2.110 2.110 0 -0.01(-0.47%)
Apr 06, 2020 2.000 2.127 2.000 2.120 1,128 -0.02(-0.93%)
Apr 03, 2020 2.000 2.140 2.000 2.140 400 +0.02(+0.94%)
Apr 02, 2020 2.000 2.120 2.000 2.120 644 -0.03(-1.40%)
Apr 01, 2020 2.150 2.150 2.150 1 +0.00(+0.00%)
Mar 31, 2020 2.150 2.150 2.150 2.150 265 +0.02(+0.94%)
Mar 30, 2020 2.000 2.130 2.000 2.130 593 -0.05(-2.29%)
Mar 27, 2020 2.180 2.180 2.180 121 +0.00(+0.00%)
Mar 26, 2020 2.180 2.180 2.180 37 +0.00(+0.00%)
Mar 25, 2020 2.180 2.180 2.180 2.180 178 +0.04(+1.87%)
Mar 24, 2020 2.010 2.140 2.000 2.140 1,565 +0.04(+1.90%)
Mar 23, 2020 2.100 2.100 2.100 2.100 470 +0.00(+0.00%)
Mar 20, 2020 2.020 2.100 2.000 2.100 2,400 -0.16(-7.08%)
Mar 18, 2020 2.260 2.260 2.260 0 +0.00(+0.00%)
Mar 17, 2020 2.260 2.260 2.260 20 +0.00(+0.00%)
Mar 16, 2020 2.260 2.260 2.260 2.260 266 +0.00(+0.00%)
Mar 13, 2020 2.260 2.260 2.260 2.260 200 +0.06(+2.73%)
Mar 12, 2020 2.200 2.200 2.200 11 +0.00(+0.00%)
Mar 11, 2020 2.200 2.200 2.200 2.200 442 +0.10(+4.76%)
Mar 10, 2020 2.100 2.100 1.815 2.100 4,966 -0.12(-5.41%)
Mar 09, 2020 2.220 2.220 2.220 5 +0.00(+0.00%)
Mar 05, 2020 2.220 2.220 2.220 0 -0.02(-0.89%)
Mar 04, 2020 2.240 2.240 2.240 57 +0.00(+0.00%)
Mar 03, 2020 2.540 2.540 2.030 2.240 1,207 -0.32(-12.50%)
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.