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 (%)
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%)
Sep 01, 2021 0.4100 0.4500 0.4100 0.4300 1,350 -0.02(-4.44%)
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%)
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.