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 )

0.0020 -0.0002 (-9.09%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 7, 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, 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%)
Oct 01, 2021 0.3780 0.3780 0.3780 9 +0.05(+16.31%)
Sep 30, 2021 0.3400 0.3400 0.3000 0.3250 2,962 -0.01(-3.85%)
Sep 29, 2021 0.3697 0.3697 0.3300 0.3380 1,025 +0.00(+0.00%)
Sep 28, 2021 0.3300 0.3380 0.3200 0.3380 3,685 -0.00(-0.59%)
Sep 27, 2021 0.3380 0.3400 0.2620 0.3400 17,195 +0.03(+9.68%)
Sep 24, 2021 0.3700 0.3700 0.2200 0.3100 28,520 -0.05(-13.89%)
Sep 23, 2021 0.3555 0.3700 0.3410 0.3600 10,530 -0.01(-2.70%)
Sep 22, 2021 0.3530 0.3979 0.3400 0.3700 46,279 -0.01(-2.63%)
Sep 21, 2021 0.3800 0.3800 0.3800 0.3800 1,050 -0.02(-4.76%)
Sep 20, 2021 0.4190 0.4190 0.3710 0.3990 44,925 -0.01(-2.68%)
Sep 17, 2021 0.3960 0.4100 0.3820 0.4100 3,574 -0.01(-2.15%)
Sep 16, 2021 0.3810 0.4200 0.3810 0.4190 3,189 -0.00(-0.24%)
Sep 15, 2021 0.4005 0.4200 0.3810 0.4200 10,175 +0.00(+0.00%)
Sep 14, 2021 0.4200 0.4200 0.4000 0.4200 1,427 +0.00(+0.00%)
Sep 13, 2021 0.4200 0.4200 0.4200 0.4200 300 +0.00(+0.00%)
Sep 10, 2021 0.3800 0.4200 0.3800 0.4200 2,576 +0.00(+0.00%)
Sep 09, 2021 0.4160 0.4200 0.4160 0.4200 768 +0.00(+0.00%)
Sep 08, 2021 0.3950 0.4200 0.3800 0.4200 11,511 +0.01(+2.44%)
Sep 07, 2021 0.4100 0.4600 0.4025 0.4100 2,680 -0.03(-6.82%)
Sep 03, 2021 0.4000 0.4400 0.3810 0.4400 12,680 -0.01(-2.22%)
Sep 02, 2021 0.4300 0.4500 0.4100 0.4500 23,950 +0.02(+4.65%)
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.