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 (%)
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%)
Oct 01, 2019 0.4600 0.4600 0.4600 0.4600 2,200 -0.04(-8.00%)
Sep 30, 2019 0.5000 0.5000 0.5000 0.5000 8,000 +0.04(+8.70%)
Sep 26, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 23, 2019 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Sep 20, 2019 0.4900 0.4900 0.4900 0.4900 200 -0.02(-3.92%)
Sep 19, 2019 0.5099 0.5100 0.5099 0.5100 220 -0.01(-1.54%)
Sep 18, 2019 0.4600 0.5180 0.3500 0.5180 13,528 +0.07(+15.09%)
Sep 17, 2019 0.4501 0.4700 0.4501 0.4501 5,500 +0.00(+0.00%)
Sep 16, 2019 0.5000 0.5000 0.4501 0.4501 9,600 -0.05(-9.98%)
Sep 13, 2019 0.5000 0.5000 0.5000 0.5000 2,500 +0.05(+11.09%)
Sep 12, 2019 0.4200 0.4501 0.4200 0.4501 9,900 -0.05(-9.62%)
Sep 11, 2019 0.4999 0.4999 0.4980 0.4980 2,700 +0.05(+10.67%)
Sep 10, 2019 0.3750 0.4500 0.3750 0.4500 5,600 -0.02(-5.26%)
Sep 09, 2019 0.4750 0.4750 0.4750 0.4750 1,000 -0.02(-4.62%)
Sep 05, 2019 0.4980 0.4980 0.4980 0 -0.00(-0.40%)
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.