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 (%)
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%)
Dec 01, 2020 0.4500 0.4500 0.3020 0.3737 44,915 -0.07(-15.07%)
Nov 30, 2020 0.4400 0.4500 0.3500 0.4400 58,315 +0.02(+4.76%)
Nov 27, 2020 0.4200 0.4400 0.3900 0.4200 24,900 +0.04(+10.53%)
Nov 25, 2020 0.4400 0.4400 0.3800 0.3800 9,700 -0.02(-5.96%)
Nov 24, 2020 0.4500 0.4500 0.3801 0.4041 16,542 -0.01(-3.53%)
Nov 23, 2020 0.3950 0.4189 0.2370 0.4189 2,725 +0.02(+6.05%)
Nov 20, 2020 0.3950 0.3950 0.3950 0.3950 1,300 +0.02(+4.86%)
Nov 19, 2020 0.3500 0.4000 0.2778 0.3767 5,814 +0.08(+26.58%)
Nov 18, 2020 0.3674 0.4500 0.2410 0.2976 18,447 -0.07(-18.98%)
Nov 17, 2020 0.3674 0.3674 0.3673 0.3673 2,549 +0.00(+0.00%)
Nov 16, 2020 0.3588 0.3673 0.3580 0.3673 2,566 +0.01(+2.40%)
Nov 13, 2020 0.3599 0.3600 0.3586 0.3587 2,800 -0.01(-1.46%)
Nov 12, 2020 0.2900 0.3640 0.2310 0.3640 61,355 +0.07(+25.52%)
Nov 11, 2020 0.2900 0.2900 0.2900 0.2900 3,075 -0.01(-1.89%)
Nov 10, 2020 0.3200 0.3200 0.2956 0.2956 500 +0.00(+0.00%)
Nov 09, 2020 0.2712 0.2956 0.2712 0.2956 450 -0.02(-7.63%)
Nov 06, 2020 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.22%)
Nov 05, 2020 0.2716 0.3193 0.2712 0.3193 13,711 -0.00(-0.53%)
Nov 04, 2020 0.2961 0.3210 0.2961 0.3210 25,250 +0.02(+8.41%)
Nov 03, 2020 0.3000 0.3000 0.2750 0.2961 24,963 +0.02(+9.18%)
Nov 02, 2020 0.3210 0.3210 0.2712 0.2712 4,998 -0.05(-15.25%)
Oct 29, 2020 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Oct 28, 2020 0.3100 0.3100 0.3100 0.3100 580 -0.04(-11.40%)
Oct 27, 2020 0.3499 0.3499 0.3499 0.3499 230 -0.00(-0.03%)
Oct 23, 2020 0.3500 0.3500 0.3500 0 +0.04(+12.69%)
Oct 22, 2020 0.3676 0.3676 0.2712 0.3106 3,209 -0.01(-2.76%)
Oct 21, 2020 0.3678 0.3678 0.2716 0.3194 18,072 -0.05(-13.18%)
Oct 20, 2020 0.3679 0.3679 0.3198 0.3679 2,300 -0.00(-0.27%)
Oct 19, 2020 0.3990 0.3990 0.3198 0.3689 8,850 +0.04(+11.79%)
Oct 16, 2020 0.3010 0.3300 0.3010 0.3300 21,000 -0.07(-17.50%)
Oct 15, 2020 0.3500 0.4000 0.3500 0.4000 2,575 +0.03(+8.11%)
Oct 14, 2020 0.3800 0.3800 0.3425 0.3700 1,650 +0.05(+14.73%)
Oct 13, 2020 0.3000 0.3400 0.3000 0.3225 3,244 -0.02(-5.15%)
Oct 12, 2020 0.4000 0.4000 0.3000 0.3400 7,446 -0.06(-15.00%)
Oct 09, 2020 0.2701 0.4480 0.2701 0.4000 17,800 -0.05(-10.91%)
Oct 08, 2020 0.4489 0.4490 0.4489 0.4490 866 +0.10(+30.30%)
Oct 06, 2020 0.3446 0.3446 0.3446 0 +0.05(+18.83%)
Oct 05, 2020 0.3572 0.4490 0.2900 0.2900 1,397 -0.15(-34.08%)
Oct 02, 2020 0.4400 0.4400 0.2652 0.4399 800 +0.08(+23.19%)
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.