Skip to main content
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 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%)
Nov 02, 2020 0.3210 0.3210 0.2712 0.2712 4,998 -0.05(-15.25%)
Oct 29, 2020 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Oct 28, 2020 0.3100 0.3100 0.3100 0.3100 580 -0.04(-11.40%)
Oct 27, 2020 0.3499 0.3499 0.3499 0.3499 230 -0.00(-0.03%)
Oct 23, 2020 0.3500 0.3500 0.3500 0 +0.04(+12.69%)
Oct 22, 2020 0.3676 0.3676 0.2712 0.3106 3,209 -0.01(-2.76%)
Oct 21, 2020 0.3678 0.3678 0.2716 0.3194 18,072 -0.05(-13.18%)
Oct 20, 2020 0.3679 0.3679 0.3198 0.3679 2,300 -0.00(-0.27%)
Oct 19, 2020 0.3990 0.3990 0.3198 0.3689 8,850 +0.04(+11.79%)
Oct 16, 2020 0.3010 0.3300 0.3010 0.3300 21,000 -0.07(-17.50%)
Oct 15, 2020 0.3500 0.4000 0.3500 0.4000 2,575 +0.03(+8.11%)
Oct 14, 2020 0.3800 0.3800 0.3425 0.3700 1,650 +0.05(+14.73%)
Oct 13, 2020 0.3000 0.3400 0.3000 0.3225 3,244 -0.02(-5.15%)
Oct 12, 2020 0.4000 0.4000 0.3000 0.3400 7,446 -0.06(-15.00%)
Oct 09, 2020 0.2701 0.4480 0.2701 0.4000 17,800 -0.05(-10.91%)
Oct 08, 2020 0.4489 0.4490 0.4489 0.4490 866 +0.10(+30.30%)
Oct 06, 2020 0.3446 0.3446 0.3446 0 +0.05(+18.83%)
Oct 05, 2020 0.3572 0.4490 0.2900 0.2900 1,397 -0.15(-34.08%)
Oct 02, 2020 0.4400 0.4400 0.2652 0.4399 800 +0.08(+23.19%)
Oct 01, 2020 0.4499 0.4500 0.3571 0.3571 11,411 -0.09(-20.64%)
Sep 30, 2020 0.2700 0.4500 0.2600 0.4500 32,170 +0.19(+73.08%)
Sep 29, 2020 0.2600 0.2600 0.2371 0.2600 45,168 -0.04(-13.22%)
Sep 28, 2020 0.3400 0.3400 0.2469 0.2996 49,449 -0.05(-14.40%)
Sep 25, 2020 0.3200 0.3500 0.2900 0.3500 18,900 +0.02(+6.06%)
Sep 24, 2020 0.3300 0.3300 0.2610 0.3300 7,530 -0.03(-9.47%)
Sep 23, 2020 0.3650 0.3650 0.2550 0.3645 21,800 +0.05(+14.84%)
Sep 22, 2020 0.3800 0.3800 0.3174 0.3174 6,200 -0.08(-20.61%)
Sep 21, 2020 0.4500 0.4500 0.2551 0.3998 532,587 -0.10(-20.04%)
Sep 18, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Sep 17, 2020 0.5000 0.5000 0.5000 23 +0.00(+0.00%)
Sep 16, 2020 0.4350 0.5000 0.4350 0.5000 1,560 +0.00(+0.00%)
Sep 14, 2020 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Sep 11, 2020 0.4000 0.4900 0.4000 0.4900 4,500 +0.09(+22.50%)
Sep 10, 2020 0.3500 0.4000 0.3500 0.4000 360 +0.00(+0.00%)
Sep 09, 2020 0.4000 0.4000 0.4000 0.4000 850 -0.05(-11.11%)
Sep 08, 2020 0.3500 0.4500 0.3500 0.4500 695 +0.00(+0.00%)
Sep 04, 2020 0.3102 0.4500 0.3102 0.4500 13,700 +0.00(+0.00%)
Sep 03, 2020 0.3900 0.4500 0.3700 0.4500 7,425 +0.00(+0.00%)
Sep 02, 2020 0.4500 0.4500 0.4500 50 +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.