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 )

0.0016 UNCHANGED
Streaming Delayed Price Updated: 1:32 PM EDT, May 15, 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 (%)
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%)
May 03, 2021 0.4075 0.4600 0.3200 0.4400 2,407 -0.01(-2.22%)
Apr 30, 2021 0.3560 0.4500 0.3560 0.4500 5,100 -0.01(-2.17%)
Apr 29, 2021 0.3550 0.4600 0.3550 0.4600 5,425 +0.00(+0.00%)
Apr 28, 2021 0.4075 0.4600 0.4075 0.4600 543 +0.00(+0.00%)
Apr 27, 2021 0.4600 0.4600 0.4600 75 +0.00(+0.00%)
Apr 26, 2021 0.4600 0.4600 0.4600 0.4600 176 +0.00(+0.00%)
Apr 23, 2021 0.5300 0.5300 0.4080 0.4600 2,900 +0.00(+0.00%)
Apr 22, 2021 0.4300 0.4600 0.4300 0.4600 1,705 +0.00(+0.00%)
Apr 21, 2021 0.4188 0.4600 0.4188 0.4600 468 +0.00(+0.00%)
Apr 20, 2021 0.5000 0.5000 0.4075 0.4600 10,770 +0.04(+9.52%)
Apr 19, 2021 0.4200 0.4200 0.4200 0.4200 350 +0.00(+0.00%)
Apr 16, 2021 0.4200 0.4200 0.3551 0.4200 3,900 +0.00(+0.00%)
Apr 15, 2021 0.4100 0.4200 0.3750 0.4200 19,194 +0.03(+7.69%)
Apr 14, 2021 0.3800 0.4025 0.3800 0.3900 11,497 -0.03(-7.14%)
Apr 13, 2021 0.4500 0.4500 0.3901 0.4200 5,668 -0.02(-4.55%)
Apr 12, 2021 0.4500 0.4500 0.4200 0.4400 7,505 -0.01(-2.22%)
Apr 09, 2021 0.4500 0.4500 0.4130 0.4500 3,600 +0.02(+4.90%)
Apr 08, 2021 0.4798 0.4800 0.3760 0.4290 8,370 -0.05(-10.62%)
Apr 06, 2021 0.4798 0.4800 0.4380 0.4800 1,000 +0.00(+0.00%)
Apr 05, 2021 0.4375 0.4800 0.3751 0.4800 3,899 -0.01(-2.04%)
Apr 01, 2021 0.4800 0.4900 0.4800 0.4900 600 -0.01(-2.00%)
Mar 31, 2021 0.4000 0.5000 0.4000 0.5000 777 +0.00(+0.00%)
Mar 30, 2021 0.4000 0.5000 0.4000 0.5000 2,710 +0.02(+4.38%)
Mar 29, 2021 0.5025 0.5050 0.4000 0.4790 13,280 -0.02(-4.20%)
Mar 26, 2021 0.4000 0.5000 0.4000 0.5000 1,300 +0.02(+3.09%)
Mar 25, 2021 0.4850 0.5000 0.3950 0.4850 4,002 +0.07(+15.48%)
Mar 24, 2021 0.4997 0.5000 0.4200 0.4200 17,667 -0.08(-16.00%)
Mar 23, 2021 0.5000 0.5200 0.5000 0.5000 360 -0.02(-3.85%)
Mar 22, 2021 0.5200 0.5200 0.5200 0.5200 650 +0.02(+4.00%)
Mar 19, 2021 0.5000 0.5000 0.4500 0.5000 1,300 +0.00(+0.00%)
Mar 18, 2021 0.5000 0.5000 0.3950 0.5000 9,100 +0.00(+0.00%)
Mar 17, 2021 0.5000 0.5000 0.5000 0.5000 2,780 +0.00(+0.00%)
Mar 16, 2021 0.5250 0.5250 0.5000 0.5000 2,235 +0.00(+0.00%)
Mar 15, 2021 0.4900 0.5000 0.3960 0.5000 8,214 +0.01(+2.04%)
Mar 12, 2021 0.4201 0.5000 0.3910 0.4900 8,300 +0.04(+8.89%)
Mar 11, 2021 0.4405 0.5000 0.3730 0.4500 7,496 -0.05(-9.64%)
Mar 10, 2021 0.4980 0.4990 0.4540 0.4980 15,296 +0.00(+0.00%)
Mar 09, 2021 0.4980 0.4980 0.4100 0.4980 1,625 +0.00(+0.00%)
Mar 08, 2021 0.4980 0.4980 0.4000 0.4980 6,501 +0.01(+1.63%)
Mar 05, 2021 0.4300 0.4900 0.4110 0.4900 15,600 +0.00(+0.00%)
Mar 04, 2021 0.5000 0.5000 0.4658 0.4900 1,261 +0.00(+0.00%)
Mar 03, 2021 0.4990 0.4990 0.4900 0.4900 1,450 -0.01(-1.80%)
Mar 02, 2021 0.4950 0.5050 0.4300 0.4990 7,178 -0.01(-1.19%)
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.