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 (%)
Dec 31, 2021 0.1499 0.1499 0.1499 3 -0.00(-0.07%)
Dec 30, 2021 0.1600 0.1600 0.1350 0.1500 21,221 -0.01(-8.26%)
Dec 29, 2021 0.1480 0.1635 0.1100 0.1635 7,967 +0.02(+10.47%)
Dec 28, 2021 0.1100 0.1600 0.1100 0.1480 6,200 -0.02(-10.84%)
Dec 27, 2021 0.1669 0.1669 0.1100 0.1660 17,300 -0.00(-0.54%)
Dec 23, 2021 0.1500 0.1700 0.1500 0.1669 5,800 +0.04(+28.38%)
Dec 22, 2021 0.1450 0.1450 0.1300 0.1300 3,928 -0.02(-13.33%)
Dec 20, 2021 0.1500 0.1500 0.1500 0 +0.02(+15.21%)
Dec 17, 2021 0.1300 0.1500 0.1300 0.1302 2,500 +0.00(+0.15%)
Dec 16, 2021 0.1100 0.1700 0.1075 0.1300 257,500 +0.02(+13.14%)
Dec 15, 2021 0.1125 0.1149 0.1100 0.1149 41,823 +0.01(+9.43%)
Dec 14, 2021 0.0908 0.1050 0.0908 0.1050 2,817 -0.00(-1.50%)
Dec 13, 2021 0.1200 0.1200 0.1065 0.1066 111,038 -0.01(-9.66%)
Dec 10, 2021 0.1180 0.1300 0.1180 0.1180 2,755 -0.01(-9.23%)
Dec 08, 2021 0.1300 0.1300 0.1300 60 +0.00(+0.00%)
Dec 07, 2021 0.1275 0.1350 0.1200 0.1300 25,458 -0.01(-7.14%)
Dec 06, 2021 0.1700 0.1700 0.1100 0.1400 128,307 -0.03(-20.00%)
Dec 03, 2021 0.1750 0.1750 0.1430 0.1750 9,440 -0.01(-2.78%)
Dec 02, 2021 0.1415 0.1800 0.1300 0.1800 16,480 +0.05(+42.52%)
Dec 01, 2021 0.1470 0.1800 0.1263 0.1263 65,294 -0.05(-29.83%)
Nov 30, 2021 0.1650 0.1800 0.1500 0.1800 16,871 -0.01(-5.26%)
Nov 29, 2021 0.2100 0.2125 0.1900 0.1900 19,300 -0.01(-5.00%)
Nov 26, 2021 0.2000 0.2300 0.2000 0.2000 35,500 -0.01(-4.81%)
Nov 24, 2021 0.1681 0.2280 0.1401 0.2101 68,328 +0.05(+31.31%)
Nov 23, 2021 0.1715 0.1715 0.1400 0.1600 46,073 -0.02(-11.11%)
Nov 22, 2021 0.1680 0.1800 0.1680 0.1800 2,400 +0.00(+0.00%)
Nov 19, 2021 0.1900 0.1900 0.1800 0.1800 21,500 -0.02(-10.00%)
Nov 18, 2021 0.1793 0.2000 0.1560 0.2000 40,031 +0.02(+11.11%)
Nov 17, 2021 0.1780 0.2025 0.1700 0.1800 105,253 +0.01(+5.26%)
Nov 16, 2021 0.2000 0.2000 0.1710 0.1710 23,431 -0.02(-10.00%)
Nov 15, 2021 0.1750 0.2000 0.1700 0.1900 49,955 +0.00(+0.00%)
Nov 12, 2021 0.2563 0.2602 0.1605 0.1900 293,496 -0.09(-33.08%)
Nov 11, 2021 0.2725 0.2850 0.2500 0.2839 19,767 +0.02(+7.13%)
Nov 09, 2021 0.2656 0.2850 0.2501 0.2650 14,077 +0.00(+0.04%)
Nov 08, 2021 0.2600 0.2980 0.2500 0.2649 18,924 -0.00(-0.04%)
Nov 05, 2021 0.2650 0.2650 0.2650 0.2650 3,490 +0.00(+0.95%)
Nov 03, 2021 0.2625 0.2625 0.2625 60 -0.01(-4.37%)
Nov 02, 2021 0.2900 0.2900 0.2745 0.2745 1,045 +0.00(+0.18%)
Nov 01, 2021 0.2520 0.2600 0.2600 0.2740 4,010 +0.01(+5.38%)
Oct 29, 2021 0.2610 0.2990 0.2520 0.2600 40,500 -0.04(-13.33%)
Oct 28, 2021 0.2805 0.3000 0.2805 0.3000 750 +0.01(+3.81%)
Oct 27, 2021 0.2705 0.2890 0.2705 0.2890 1,456 -0.00(-0.34%)
Oct 26, 2021 0.2900 0.2900 0.2900 0.2900 300 +0.00(+0.00%)
Oct 25, 2021 0.2520 0.2900 0.2520 0.2900 19,754 +0.00(+0.03%)
Oct 22, 2021 0.2700 0.3000 0.2520 0.2899 9,935 -0.00(-0.03%)
Oct 20, 2021 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 19, 2021 0.2700 0.3000 0.2671 0.3000 4,310 +0.00(+0.03%)
Oct 18, 2021 0.2900 0.3100 0.2700 0.2999 35,314 -0.01(-3.26%)
Oct 15, 2021 0.2700 0.3200 0.2700 0.3100 8,439 -0.01(-3.13%)
Oct 14, 2021 0.2950 0.3200 0.2720 0.3200 25,264 +0.00(+0.00%)
Oct 13, 2021 0.3200 0.3200 0.2800 0.3200 49,952 -0.03(-8.57%)
Oct 12, 2021 0.3500 0.3500 0.3200 0.3500 1,675 +0.00(+0.00%)
Oct 11, 2021 0.2570 0.3500 0.2570 0.3500 10,929 +0.02(+6.06%)
Oct 08, 2021 0.3499 0.3499 0.2670 0.3300 2,600 -0.01(-2.94%)
Oct 07, 2021 0.3085 0.3500 0.3085 0.3400 803 -0.01(-2.80%)
Oct 06, 2021 0.3498 0.3498 0.3498 0.3498 1,811 -0.01(-2.26%)
Oct 05, 2021 0.3600 0.3600 0.3000 0.3579 4,275 -0.02(-5.32%)
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.