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 (%)
Aug 31, 2021 0.4400 0.4500 0.3800 0.4500 16,616 +0.00(+0.00%)
Aug 30, 2021 0.4300 0.5000 0.4200 0.4500 18,658 -0.02(-4.26%)
Aug 27, 2021 0.4900 0.5000 0.4200 0.4700 6,399 +0.05(+11.90%)
Aug 26, 2021 0.4400 0.4700 0.4200 0.4200 5,522 -0.04(-8.70%)
Aug 24, 2021 0.4600 0.4600 0.4600 149 -0.04(-8.00%)
Aug 23, 2021 0.5000 0.6000 0.5000 0.5000 2,175 +0.00(+0.00%)
Aug 20, 2021 0.5000 0.5000 0.4500 0.5000 9,607 +0.02(+4.21%)
Aug 19, 2021 0.4800 0.4800 0.4500 0.4798 8,503 -0.00(-0.04%)
Aug 18, 2021 0.5000 0.5100 0.4775 0.4800 2,710 -0.02(-4.00%)
Aug 17, 2021 0.5000 0.5000 0.5000 0.5000 100 -0.01(-0.99%)
Aug 16, 2021 0.4600 0.5050 0.4500 0.5050 8,475 +0.01(+1.00%)
Aug 13, 2021 0.5200 0.5200 0.5000 0.5000 709 +0.00(+0.00%)
Aug 12, 2021 0.4900 0.5000 0.4600 0.5000 5,880 +0.03(+5.26%)
Aug 11, 2021 0.4825 0.4825 0.4500 0.4750 25,703 -0.01(-2.06%)
Aug 10, 2021 0.4750 0.4850 0.4371 0.4850 44,270 -0.01(-2.02%)
Aug 09, 2021 0.5300 0.5300 0.4700 0.4950 12,853 -0.02(-2.94%)
Aug 06, 2021 0.4800 0.5100 0.4800 0.5100 16,925 +0.04(+8.51%)
Aug 05, 2021 0.5000 0.5000 0.4500 0.4700 4,580 -0.01(-2.08%)
Aug 04, 2021 0.4802 0.5200 0.4800 0.4800 7,534 -0.02(-4.00%)
Aug 03, 2021 0.5000 0.5000 0.5000 0.5000 7,033 +0.02(+4.17%)
Aug 02, 2021 0.4650 0.5400 0.4650 0.4800 11,116 -0.04(-7.69%)
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%)
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.