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 (%)
Jul 31, 2020 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Jul 30, 2020 0.4900 0.4900 0.4900 0.4900 388 +0.00(+0.00%)
Jul 29, 2020 0.4000 0.4900 0.4000 0.4900 5,600 -0.01(-1.98%)
Jul 28, 2020 0.4999 0.4999 0.4999 0.4999 200 +0.00(+0.00%)
Jul 27, 2020 0.4999 0.4999 0.3500 0.4999 3,248 +0.20(+66.63%)
Jul 24, 2020 0.4150 0.5000 0.3000 0.3000 7,700 -0.20(-40.00%)
Jul 23, 2020 0.4000 0.5000 0.3750 0.5000 17,170 +0.09(+21.95%)
Jul 22, 2020 0.4000 0.5000 0.4000 0.4100 11,510 -0.04(-7.91%)
Jul 21, 2020 0.4000 0.4999 0.3905 0.4452 20,663 -0.05(-10.96%)
Jul 17, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 16, 2020 0.5000 0.5000 0.4400 0.5000 691 +0.12(+31.58%)
Jul 15, 2020 0.3800 0.4900 0.3800 0.3800 7,300 -0.11(-22.45%)
Jul 14, 2020 0.4300 0.4900 0.3800 0.4900 8,904 +0.00(+0.00%)
Jul 13, 2020 0.3600 0.4900 0.3600 0.4900 3,522 +0.13(+36.11%)
Jul 10, 2020 0.4250 0.4900 0.3600 0.3600 7,300 +0.01(+2.86%)
Jul 09, 2020 0.3500 0.3500 0.3500 0.3500 100 -0.04(-10.26%)
Jul 08, 2020 0.3600 0.3900 0.3000 0.3900 31,299 +0.00(+0.00%)
Jul 07, 2020 0.3600 0.3900 0.3600 0.3900 2,101 -0.01(-2.50%)
Jul 02, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 01, 2020 0.4000 0.4000 0.2800 0.4000 22,500 +0.00(+0.00%)
Jun 30, 2020 0.3600 0.4000 0.3600 0.4000 7,575 +0.00(+0.00%)
Jun 29, 2020 0.4000 0.4000 0.4000 0.4000 9,155 +0.00(+0.00%)
Jun 26, 2020 0.4499 0.4499 0.3300 0.4000 10,900 -0.05(-11.09%)
Jun 25, 2020 0.4499 0.4499 0.4499 0.4499 400 +0.05(+12.47%)
Jun 23, 2020 0.4000 0.4000 0.4000 0 +0.01(+2.54%)
Jun 22, 2020 0.3900 0.3901 0.3900 0.3901 1,700 -0.06(-13.31%)
Jun 19, 2020 0.4500 0.4500 0.4500 0.4500 1,200 +0.00(+0.00%)
Jun 18, 2020 0.2000 0.4500 0.2000 0.4500 501 +0.00(+0.00%)
Jun 17, 2020 0.5500 0.5500 0.3800 0.4500 4,910 +0.04(+11.11%)
Jun 16, 2020 0.4000 0.4500 0.4000 0.4050 7,775 +0.01(+1.25%)
Jun 15, 2020 0.4500 0.4500 0.4000 0.4000 2,000 -0.05(-11.11%)
Jun 12, 2020 0.3200 0.4500 0.3200 0.4500 2,000 -0.04(-8.16%)
Jun 11, 2020 0.4900 0.4900 0.3400 0.4900 1,926 +0.00(+0.00%)
Jun 10, 2020 0.4900 0.4900 0.2800 0.4900 666 +0.00(+0.00%)
Jun 09, 2020 0.2503 0.4900 0.2503 0.4900 6,870 +0.09(+22.50%)
Jun 08, 2020 0.4000 0.4000 0.4000 0.4000 265 -0.09(-18.37%)
Jun 05, 2020 0.2521 0.4900 0.2504 0.4900 2,100 +0.00(+0.00%)
Jun 04, 2020 0.5500 0.5500 0.4900 0.4900 1,425 +0.01(+2.10%)
Jun 01, 2020 0.4799 0.4799 0.4799 0 +0.03(+6.69%)
May 29, 2020 0.4498 0.4498 0.4498 5 +0.00(+0.00%)
May 28, 2020 0.4498 0.4498 0.4498 110 +0.00(+0.00%)
May 27, 2020 0.2601 0.4498 0.2601 0.4498 3,101 -0.03(-6.25%)
May 26, 2020 0.3000 0.4800 0.2601 0.4798 2,241 +0.13(+37.09%)
May 22, 2020 0.4900 0.4900 0.3001 0.3500 8,700 -0.05(-12.50%)
May 21, 2020 0.4000 0.4000 0.3000 0.4000 11,119 +0.00(+0.00%)
May 20, 2020 0.4900 0.4900 0.4000 0.4000 1,686 -0.10(-19.97%)
May 19, 2020 0.2901 0.4999 0.2901 0.4998 1,328 +0.05(+11.07%)
May 18, 2020 0.2800 0.4500 0.2800 0.4500 1,107 +0.06(+15.36%)
May 14, 2020 0.3901 0.3901 0.3901 0 -0.01(-2.48%)
May 13, 2020 0.4200 0.4500 0.4000 0.4000 6,710 -0.00(-0.02%)
May 12, 2020 0.4000 0.4001 0.4000 0.4001 8,366 -0.09(-18.35%)
May 08, 2020 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
May 07, 2020 0.5000 0.5000 0.5000 0.5000 1,216 +0.06(+14.29%)
May 05, 2020 0.4375 0.4375 0.4375 0 -0.06(-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.