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 )

0.0016 UNCHANGED
Last Price Updated: 1:32 PM EDT, May 15, 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 30, 2021 0.3560 0.4500 0.3560 0.4500 5,100 -0.01(-2.17%)
Apr 29, 2021 0.3550 0.4600 0.3550 0.4600 5,425 +0.00(+0.00%)
Apr 28, 2021 0.4075 0.4600 0.4075 0.4600 543 +0.00(+0.00%)
Apr 27, 2021 0.4600 0.4600 0.4600 75 +0.00(+0.00%)
Apr 26, 2021 0.4600 0.4600 0.4600 0.4600 176 +0.00(+0.00%)
Apr 23, 2021 0.5300 0.5300 0.4080 0.4600 2,900 +0.00(+0.00%)
Apr 22, 2021 0.4300 0.4600 0.4300 0.4600 1,705 +0.00(+0.00%)
Apr 21, 2021 0.4188 0.4600 0.4188 0.4600 468 +0.00(+0.00%)
Apr 20, 2021 0.5000 0.5000 0.4075 0.4600 10,770 +0.04(+9.52%)
Apr 19, 2021 0.4200 0.4200 0.4200 0.4200 350 +0.00(+0.00%)
Apr 16, 2021 0.4200 0.4200 0.3551 0.4200 3,900 +0.00(+0.00%)
Apr 15, 2021 0.4100 0.4200 0.3750 0.4200 19,194 +0.03(+7.69%)
Apr 14, 2021 0.3800 0.4025 0.3800 0.3900 11,497 -0.03(-7.14%)
Apr 13, 2021 0.4500 0.4500 0.3901 0.4200 5,668 -0.02(-4.55%)
Apr 12, 2021 0.4500 0.4500 0.4200 0.4400 7,505 -0.01(-2.22%)
Apr 09, 2021 0.4500 0.4500 0.4130 0.4500 3,600 +0.02(+4.90%)
Apr 08, 2021 0.4798 0.4800 0.3760 0.4290 8,370 -0.05(-10.62%)
Apr 06, 2021 0.4798 0.4800 0.4380 0.4800 1,000 +0.00(+0.00%)
Apr 05, 2021 0.4375 0.4800 0.3751 0.4800 3,899 -0.01(-2.04%)
Apr 01, 2021 0.4800 0.4900 0.4800 0.4900 600 -0.01(-2.00%)
Mar 31, 2021 0.4000 0.5000 0.4000 0.5000 777 +0.00(+0.00%)
Mar 30, 2021 0.4000 0.5000 0.4000 0.5000 2,710 +0.02(+4.38%)
Mar 29, 2021 0.5025 0.5050 0.4000 0.4790 13,280 -0.02(-4.20%)
Mar 26, 2021 0.4000 0.5000 0.4000 0.5000 1,300 +0.02(+3.09%)
Mar 25, 2021 0.4850 0.5000 0.3950 0.4850 4,002 +0.07(+15.48%)
Mar 24, 2021 0.4997 0.5000 0.4200 0.4200 17,667 -0.08(-16.00%)
Mar 23, 2021 0.5000 0.5200 0.5000 0.5000 360 -0.02(-3.85%)
Mar 22, 2021 0.5200 0.5200 0.5200 0.5200 650 +0.02(+4.00%)
Mar 19, 2021 0.5000 0.5000 0.4500 0.5000 1,300 +0.00(+0.00%)
Mar 18, 2021 0.5000 0.5000 0.3950 0.5000 9,100 +0.00(+0.00%)
Mar 17, 2021 0.5000 0.5000 0.5000 0.5000 2,780 +0.00(+0.00%)
Mar 16, 2021 0.5250 0.5250 0.5000 0.5000 2,235 +0.00(+0.00%)
Mar 15, 2021 0.4900 0.5000 0.3960 0.5000 8,214 +0.01(+2.04%)
Mar 12, 2021 0.4201 0.5000 0.3910 0.4900 8,300 +0.04(+8.89%)
Mar 11, 2021 0.4405 0.5000 0.3730 0.4500 7,496 -0.05(-9.64%)
Mar 10, 2021 0.4980 0.4990 0.4540 0.4980 15,296 +0.00(+0.00%)
Mar 09, 2021 0.4980 0.4980 0.4100 0.4980 1,625 +0.00(+0.00%)
Mar 08, 2021 0.4980 0.4980 0.4000 0.4980 6,501 +0.01(+1.63%)
Mar 05, 2021 0.4300 0.4900 0.4110 0.4900 15,600 +0.00(+0.00%)
Mar 04, 2021 0.5000 0.5000 0.4658 0.4900 1,261 +0.00(+0.00%)
Mar 03, 2021 0.4990 0.4990 0.4900 0.4900 1,450 -0.01(-1.80%)
Mar 02, 2021 0.4950 0.5050 0.4300 0.4990 7,178 -0.01(-1.19%)
Mar 01, 2021 0.5000 0.5050 0.4301 0.5050 11,831 +0.04(+8.60%)
Feb 26, 2021 0.4900 0.5000 0.4650 0.4650 1,400 +0.01(+3.31%)
Feb 25, 2021 0.5050 0.5050 0.4501 0.4501 3,730 -0.05(-10.87%)
Feb 24, 2021 0.5300 0.5400 0.4755 0.5050 11,022 -0.04(-6.48%)
Feb 23, 2021 0.5500 0.5500 0.4930 0.5400 4,438 +0.04(+8.00%)
Feb 22, 2021 0.5000 0.5600 0.4610 0.5000 13,020 +0.00(+0.00%)
Feb 19, 2021 0.4600 0.5000 0.4600 0.5000 1,300 +0.00(+0.00%)
Feb 18, 2021 0.4602 0.5200 0.4602 0.5000 28,940 +0.00(+0.00%)
Feb 17, 2021 0.5010 0.5010 0.4715 0.5000 12,870 -0.05(-9.09%)
Feb 16, 2021 0.5500 0.5600 0.4900 0.5500 3,559 +0.02(+3.77%)
Feb 12, 2021 0.5650 0.5650 0.4600 0.5300 12,700 -0.02(-3.64%)
Feb 11, 2021 0.5600 0.5900 0.5055 0.5500 30,390 -0.01(-1.79%)
Feb 10, 2021 0.5400 0.5699 0.5100 0.5600 35,356 +0.11(+24.17%)
Feb 09, 2021 0.5205 0.5600 0.4510 0.4510 17,539 -0.05(-9.80%)
Feb 08, 2021 0.5061 0.5500 0.5000 0.5000 17,151 +0.02(+5.04%)
Feb 05, 2021 0.4306 0.5600 0.4306 0.4760 16,300 -0.04(-8.46%)
Feb 04, 2021 0.5050 0.5400 0.4300 0.5200 15,546 +0.02(+2.97%)
Feb 03, 2021 0.5000 0.5300 0.4210 0.5050 4,393 -0.04(-6.48%)
Feb 02, 2021 0.5599 0.5699 0.5000 0.5400 12,739 +0.05(+9.09%)
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.