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 (%)
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%)
Feb 01, 2021 0.4200 0.5000 0.4200 0.4950 7,497 +0.03(+6.43%)
Jan 29, 2021 0.4500 0.5000 0.4300 0.4651 6,900 -0.03(-6.98%)
Jan 28, 2021 0.4900 0.5699 0.4200 0.5000 3,450 -0.04(-7.41%)
Jan 27, 2021 0.4110 0.5400 0.4110 0.5400 8,940 +0.00(+0.00%)
Jan 26, 2021 0.4000 0.5400 0.4000 0.5400 4,044 +0.03(+4.85%)
Jan 25, 2021 0.5600 0.5600 0.4000 0.5150 9,492 -0.04(-6.36%)
Jan 22, 2021 0.5498 0.5600 0.5201 0.5500 20,300 +0.00(+0.02%)
Jan 21, 2021 0.5498 0.5499 0.5200 0.5499 4,660 +0.01(+1.85%)
Jan 20, 2021 0.5699 0.5800 0.5201 0.5399 26,758 -0.02(-3.59%)
Jan 19, 2021 0.5450 0.5700 0.4500 0.5600 63,867 +0.07(+14.29%)
Jan 15, 2021 0.4400 0.4900 0.3784 0.4900 36,300 +0.05(+11.36%)
Jan 14, 2021 0.6000 0.6000 0.3510 0.4400 12,813 -0.04(-8.33%)
Jan 13, 2021 0.4800 0.5000 0.3500 0.4800 20,038 +0.02(+4.35%)
Jan 12, 2021 0.5175 0.5175 0.2550 0.4600 154,819 -0.02(-4.68%)
Jan 11, 2021 0.4850 0.5200 0.4650 0.4826 27,399 -0.02(-3.48%)
Jan 08, 2021 0.5200 0.5518 0.4950 0.5000 105,800 +0.00(+0.00%)
Jan 07, 2021 0.5600 0.5601 0.4500 0.5000 21,062 +0.00(+0.00%)
Jan 06, 2021 0.5500 0.7000 0.4950 0.5000 59,362 -0.05(-9.09%)
Jan 05, 2021 0.4500 0.5500 0.4100 0.5500 7,016 +0.05(+10.00%)
Jan 04, 2021 0.4998 0.5500 0.4998 0.5000 8,450 +0.00(+0.00%)
Dec 31, 2020 0.5000 0.5000 0.5000 11,884 +0.00(+0.00%)
Dec 30, 2020 0.4500 0.5000 0.4101 0.5000 11,884 +0.03(+5.26%)
Dec 29, 2020 0.5000 0.5500 0.4500 0.4750 6,899 -0.08(-13.64%)
Dec 28, 2020 0.4850 0.5500 0.4492 0.5500 10,565 +0.00(+0.00%)
Dec 24, 2020 0.5500 0.5500 0.4601 0.5500 6,600 +0.00(+0.00%)
Dec 23, 2020 0.4000 0.5500 0.4000 0.5500 3,048 +0.00(+0.00%)
Dec 22, 2020 0.6100 0.6100 0.4650 0.5500 7,982 -0.05(-8.33%)
Dec 21, 2020 0.4650 0.6000 0.4650 0.6000 3,306 +0.01(+1.69%)
Dec 18, 2020 0.6000 0.6000 0.5325 0.5900 1,900 -0.01(-1.67%)
Dec 17, 2020 0.5300 0.6000 0.4650 0.6000 18,252 +0.09(+18.06%)
Dec 16, 2020 0.5000 0.5300 0.4000 0.5082 21,349 +0.01(+1.62%)
Dec 15, 2020 0.6000 0.6000 0.4500 0.5001 13,512 -0.10(-16.65%)
Dec 14, 2020 0.5199 0.6000 0.4400 0.6000 15,005 +0.08(+15.41%)
Dec 11, 2020 0.6000 0.6420 0.4400 0.5199 32,200 -0.08(-13.35%)
Dec 10, 2020 0.3900 0.6000 0.3900 0.6000 9,302 +0.02(+3.45%)
Dec 09, 2020 0.6459 0.6500 0.4900 0.5800 7,245 -0.07(-10.77%)
Dec 08, 2020 0.6500 0.6500 0.6400 0.6500 1,328 -0.03(-3.99%)
Dec 07, 2020 0.6580 0.6900 0.5655 0.6770 47,810 +0.02(+3.36%)
Dec 04, 2020 0.7000 0.7000 0.6000 0.6550 18,000 -0.04(-6.43%)
Dec 03, 2020 0.7400 0.7421 0.5800 0.7000 82,107 +0.02(+2.94%)
Dec 02, 2020 0.4400 0.9520 0.3500 0.6800 337,444 +0.31(+81.96%)
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.