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 (%)
Jul 30, 2021 0.5050 0.5300 0.4410 0.5200 20,357 +0.01(+2.46%)
Jul 29, 2021 0.5375 0.5375 0.4940 0.5075 2,124 +0.01(+1.50%)
Jul 28, 2021 0.5000 0.5000 0.4800 0.5000 9,260 -0.02(-2.91%)
Jul 27, 2021 0.4675 0.5150 0.4675 0.5150 1,493 +0.01(+0.98%)
Jul 26, 2021 0.5375 0.5400 0.4850 0.5100 20,981 +0.01(+2.00%)
Jul 23, 2021 0.5100 0.5200 0.4800 0.5000 31,837 +0.02(+4.06%)
Jul 22, 2021 0.5000 0.5300 0.4805 0.4805 30,159 -0.02(-3.90%)
Jul 21, 2021 0.5000 0.5000 0.5000 0.5000 3,645 +0.03(+5.26%)
Jul 20, 2021 0.4750 0.4750 0.4750 0.4750 2,500 -0.01(-2.56%)
Jul 19, 2021 0.4450 0.5100 0.4450 0.4875 6,330 -0.02(-4.41%)
Jul 16, 2021 0.5100 0.5200 0.4500 0.5100 24,128 +0.00(+0.00%)
Jul 15, 2021 0.5100 0.5100 0.5100 0.5100 890 +0.01(+2.00%)
Jul 14, 2021 0.5100 0.5200 0.4675 0.5000 41,779 +0.00(+0.00%)
Jul 13, 2021 0.5250 0.5250 0.4725 0.5000 8,172 -0.02(-3.85%)
Jul 12, 2021 0.4480 0.5200 0.4400 0.5200 20,851 +0.02(+4.00%)
Jul 09, 2021 0.5200 0.5200 0.5000 0.5000 2,147 +0.01(+2.04%)
Jul 08, 2021 0.4260 0.5100 0.4260 0.4900 7,725 -0.02(-3.92%)
Jul 07, 2021 0.5000 0.5100 0.4500 0.5100 9,996 -0.01(-1.92%)
Jul 06, 2021 0.5200 0.5200 0.4875 0.5200 9,577 +0.01(+1.96%)
Jul 02, 2021 0.5400 0.5400 0.5100 0.5100 1,238 -0.01(-1.92%)
Jul 01, 2021 0.5400 0.5400 0.5000 0.5200 24,269 +0.01(+2.67%)
Jun 30, 2021 0.5068 0.5400 0.4850 0.5065 13,536 -0.01(-2.60%)
Jun 29, 2021 0.5200 0.5200 0.5100 0.5200 18,732 +0.02(+4.00%)
Jun 28, 2021 0.5099 0.5200 0.5000 0.5000 24,761 -0.01(-1.94%)
Jun 25, 2021 0.5200 0.5200 0.4410 0.5099 12,517 +0.01(+1.98%)
Jun 24, 2021 0.4700 0.5200 0.4400 0.5000 30,580 +0.08(+19.05%)
Jun 23, 2021 0.5000 0.5000 0.4000 0.4200 42,202 -0.10(-19.23%)
Jun 22, 2021 0.5200 0.5700 0.4850 0.5200 4,001 +0.00(+0.00%)
Jun 21, 2021 0.5200 0.5550 0.4500 0.5200 23,355 +0.02(+4.00%)
Jun 18, 2021 0.5600 0.5700 0.4500 0.5000 15,818 -0.07(-12.28%)
Jun 17, 2021 0.5450 0.5700 0.5100 0.5700 37,072 +0.04(+7.55%)
Jun 16, 2021 0.5233 0.5300 0.4910 0.5300 15,482 +0.02(+3.15%)
Jun 15, 2021 0.5899 0.5900 0.4800 0.5138 64,947 -0.03(-4.85%)
Jun 14, 2021 0.5450 0.5900 0.4500 0.5400 96,542 +0.09(+20.00%)
Jun 11, 2021 0.4800 0.5200 0.4250 0.4500 146,421 -0.01(-2.17%)
Jun 10, 2021 0.4400 0.4600 0.3800 0.4600 84,150 +0.02(+4.55%)
Jun 09, 2021 0.3600 0.4400 0.3600 0.4400 2,616 +0.04(+10.00%)
Jun 08, 2021 0.3800 0.4000 0.3600 0.4000 5,195 +0.00(+0.00%)
Jun 07, 2021 0.3600 0.4000 0.3600 0.4000 376 +0.00(+0.00%)
Jun 04, 2021 0.4400 0.4400 0.4000 0.4000 840 -0.04(-9.09%)
Jun 02, 2021 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 01, 2021 0.4500 0.4500 0.3900 0.4400 1,809 +0.07(+18.92%)
May 28, 2021 0.3600 0.4000 0.3600 0.3700 2,007 -0.03(-7.48%)
May 26, 2021 0.3999 0.3999 0.3999 0 -0.04(-9.11%)
May 25, 2021 0.4000 0.4400 0.4000 0.4400 12,723 +0.04(+10.00%)
May 24, 2021 0.4400 0.4400 0.4000 0.4000 2,952 -0.04(-9.09%)
May 21, 2021 0.4400 0.4400 0.4000 0.4400 4,666 +0.04(+10.00%)
May 20, 2021 0.4400 0.4400 0.3900 0.4000 849 -0.04(-9.09%)
May 19, 2021 0.4400 0.4400 0.3900 0.4400 43,372 +0.08(+22.22%)
May 18, 2021 0.3600 0.3600 0.3600 0.3600 6,948 -0.08(-18.18%)
May 17, 2021 0.4400 0.4400 0.4400 0.4400 10,037 +0.00(+0.00%)
May 13, 2021 0.4400 0.4400 0.4400 10 +0.01(+1.15%)
May 12, 2021 0.4300 0.4400 0.4300 0.4350 352 +0.03(+8.75%)
May 11, 2021 0.3900 0.4000 0.3900 0.4000 11,100 -0.03(-6.98%)
May 10, 2021 0.4400 0.4400 0.3720 0.4300 6,797 -0.01(-2.27%)
May 07, 2021 0.4400 0.4400 0.4400 0.4400 320 +0.01(+2.33%)
May 06, 2021 0.3910 0.4300 0.3910 0.4300 4,125 -0.01(-2.27%)
May 05, 2021 0.3600 0.4400 0.3600 0.4400 4,952 +0.01(+2.33%)
May 04, 2021 0.3810 0.4300 0.3600 0.4300 17,360 -0.01(-2.27%)
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.