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 (%)
Apr 29, 2022 0.0400 0.0449 0.0370 0.0449 25,000 +0.01(+28.29%)
Apr 28, 2022 0.0351 0.0351 0.0350 0.0350 21,050 -0.00(-5.41%)
Apr 27, 2022 0.0370 0.0370 0.0360 0.0370 11,000 +0.00(+5.71%)
Apr 26, 2022 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-5.41%)
Apr 25, 2022 0.0350 0.0370 0.0350 0.0370 23,300 +0.00(+5.11%)
Apr 21, 2022 0.0352 0 +0.00(+0.00%)
Apr 20, 2022 0.0350 0.0375 0.0350 0.0352 4,500 +0.00(+0.57%)
Apr 18, 2022 0.0350 0 -0.00(-2.78%)
Apr 14, 2022 0.0360 0.0400 0.0350 0.0360 40,525 -0.00(-7.22%)
Apr 13, 2022 0.0400 0.0400 0.0388 0.0388 15,200 +0.00(+7.78%)
Apr 12, 2022 0.0449 0.0449 0.0360 0.0360 42,000 -0.01(-19.82%)
Apr 11, 2022 0.0449 0.0449 0.0449 0.0449 756 +0.00(+0.00%)
Apr 08, 2022 0.0449 0.0449 0.0350 0.0449 19,300 +0.01(+14.83%)
Apr 07, 2022 0.0404 0.0404 0.0380 0.0391 12,666 +0.00(+11.71%)
Apr 06, 2022 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Apr 05, 2022 0.0400 0.0400 0.0350 0.0350 9,575 -0.00(-12.50%)
Apr 04, 2022 0.0400 0.0400 0.0400 0.0400 1,510 -0.00(-10.71%)
Apr 01, 2022 0.0448 0.0448 0.0448 0.0448 1,000 -0.01(-10.22%)
Mar 31, 2022 0.0450 0.0499 0.0449 0.0499 21,300 +0.01(+24.75%)
Mar 30, 2022 0.0365 0.0400 0.0365 0.0400 71,956 +0.00(+0.25%)
Mar 29, 2022 0.0550 0.0550 0.0330 0.0399 941,948 -0.01(-13.26%)
Mar 28, 2022 0.0550 0.0550 0.0460 0.0460 32,500 +0.00(+0.00%)
Mar 24, 2022 0.0460 0 +0.00(+0.00%)
Mar 23, 2022 0.0460 0.0550 0.0460 0.0460 49,111 -0.00(-8.00%)
Mar 22, 2022 0.0649 0.0650 0.0500 0.0500 169,645 -0.01(-10.71%)
Mar 21, 2022 0.0550 0.0600 0.0550 0.0560 127,800 +0.01(+12.00%)
Mar 18, 2022 0.0699 0.0699 0.0430 0.0500 161,645 -0.02(-28.26%)
Mar 17, 2022 0.0697 0.0697 0.0510 0.0697 17,305 +0.00(+0.00%)
Mar 16, 2022 0.0600 0.0697 0.0510 0.0697 52,625 +0.02(+39.40%)
Mar 15, 2022 0.0700 0.0700 0.0500 0.0500 206,115 -0.02(-28.57%)
Mar 14, 2022 0.0600 0.0700 0.0600 0.0700 20,250 +0.02(+37.25%)
Mar 11, 2022 0.0560 0.0560 0.0510 0.0510 12,000 -0.03(-36.25%)
Mar 10, 2022 0.0705 0.0800 0.0610 0.0800 16,885 +0.00(+2.56%)
Mar 09, 2022 0.0701 0.0780 0.0701 0.0780 11,502 -0.00(-2.50%)
Mar 08, 2022 0.0819 0.0819 0.0700 0.0800 54,816 -0.03(-27.21%)
Mar 07, 2022 0.0950 0.1099 0.0820 0.1099 20,935 +0.00(+0.00%)
Mar 04, 2022 0.1000 0.1099 0.1000 0.1099 4,112 +0.01(+10.90%)
Mar 02, 2022 0.0991 0 -0.00(-0.90%)
Mar 01, 2022 0.0900 0.1100 0.0900 0.1000 67,262 -0.02(-14.53%)
Feb 28, 2022 0.1000 0.1200 0.0900 0.1170 58,090 +0.01(+11.43%)
Feb 25, 2022 0.1050 0.1050 0.1050 0.1050 7,296 +0.00(+0.00%)
Feb 24, 2022 0.1050 0.1175 0.1050 0.1050 17,695 -0.01(-12.50%)
Feb 23, 2022 0.1200 0.1500 0.1000 0.1200 582,333 +0.01(+9.09%)
Feb 18, 2022 0.1100 0 +0.00(+0.00%)
Feb 17, 2022 0.1100 0.1100 0.1100 0.1100 760 +0.01(+4.76%)
Feb 16, 2022 0.1300 0.1300 0.1050 0.1050 18,500 -0.03(-19.23%)
Feb 15, 2022 0.1300 0.1300 0.1300 0.1300 143 +0.01(+8.33%)
Feb 14, 2022 0.1200 0.1200 0.1125 0.1200 1,330 +0.00(+0.00%)
Feb 11, 2022 0.1050 0.1200 0.1050 0.1200 36,717 +0.01(+14.29%)
Feb 10, 2022 0.1200 0.1200 0.1050 0.1050 31,097 -0.01(-12.50%)
Feb 09, 2022 0.1200 0.1200 0.1200 0.1200 800 +0.00(+0.00%)
Feb 08, 2022 0.1313 0.1313 0.1165 0.1200 16,810 -0.03(-20.00%)
Feb 07, 2022 0.1400 0.1500 0.1225 0.1500 17,106 +0.00(+0.00%)
Feb 04, 2022 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+6.16%)
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.