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 29, 2020 0.4498 0.4498 0.4498 5 +0.00(+0.00%)
May 28, 2020 0.4498 0.4498 0.4498 110 +0.00(+0.00%)
May 27, 2020 0.2601 0.4498 0.2601 0.4498 3,101 -0.03(-6.25%)
May 26, 2020 0.3000 0.4800 0.2601 0.4798 2,241 +0.13(+37.09%)
May 22, 2020 0.4900 0.4900 0.3001 0.3500 8,700 -0.05(-12.50%)
May 21, 2020 0.4000 0.4000 0.3000 0.4000 11,119 +0.00(+0.00%)
May 20, 2020 0.4900 0.4900 0.4000 0.4000 1,686 -0.10(-19.97%)
May 19, 2020 0.2901 0.4999 0.2901 0.4998 1,328 +0.05(+11.07%)
May 18, 2020 0.2800 0.4500 0.2800 0.4500 1,107 +0.06(+15.36%)
May 14, 2020 0.3901 0.3901 0.3901 0 -0.01(-2.48%)
May 13, 2020 0.4200 0.4500 0.4000 0.4000 6,710 -0.00(-0.02%)
May 12, 2020 0.4000 0.4001 0.4000 0.4001 8,366 -0.09(-18.35%)
May 08, 2020 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
May 07, 2020 0.5000 0.5000 0.5000 0.5000 1,216 +0.06(+14.29%)
May 05, 2020 0.4375 0.4375 0.4375 0 -0.06(-12.50%)
May 04, 2020 0.5000 0.5000 0.5000 0.5000 522 +0.08(+17.65%)
Apr 30, 2020 0.4250 0.4250 0.4250 0 -0.08(-15.00%)
Apr 29, 2020 0.4000 0.6400 0.3600 0.5000 17,667 +0.10(+25.00%)
Apr 28, 2020 0.4000 0.4000 0.3600 0.4000 13,556 +0.06(+19.37%)
Apr 27, 2020 0.2701 0.4000 0.2701 0.3351 2,300 -0.01(-3.71%)
Apr 24, 2020 0.2951 0.4000 0.2951 0.3480 1,400 -0.05(-13.00%)
Apr 22, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 21, 2020 0.4000 0.4000 0.2951 0.4000 10,799 +0.00(+0.00%)
Apr 20, 2020 0.4000 0.4000 0.4000 0.4000 1,048 +0.00(+0.00%)
Apr 17, 2020 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Apr 16, 2020 0.4000 0.4000 0.4000 0.4000 601 +0.12(+42.81%)
Apr 15, 2020 0.4000 0.4000 0.2801 0.2801 1,332 +0.00(+0.04%)
Apr 14, 2020 0.3500 0.3500 0.2800 0.2800 4,093 -0.07(-20.00%)
Apr 13, 2020 0.6600 0.6600 0.3500 0.3500 1,900 +0.04(+12.90%)
Apr 09, 2020 0.4100 0.4200 0.2500 0.3100 7,600 -0.04(-12.68%)
Apr 08, 2020 0.3100 0.3550 0.3100 0.3550 824 +0.05(+18.33%)
Apr 07, 2020 0.2850 0.3100 0.2700 0.3000 266,297 -0.02(-6.25%)
Apr 06, 2020 0.4100 0.4100 0.3200 0.3200 350 -0.13(-28.89%)
Apr 03, 2020 0.4000 0.4500 0.4000 0.4500 2,200 +0.05(+12.50%)
Apr 02, 2020 0.4000 0.4000 0.4000 0.4000 100 +0.05(+14.29%)
Mar 31, 2020 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Mar 30, 2020 0.3600 0.4000 0.3200 0.3200 6,663 -0.04(-11.11%)
Mar 27, 2020 0.4900 0.4900 0.3600 0.3600 5,100 -0.04(-10.00%)
Mar 26, 2020 0.4000 0.4000 0.4000 0.4000 675 +0.10(+33.33%)
Mar 25, 2020 0.2800 0.3000 0.2800 0.3000 1,220 -0.10(-25.00%)
Mar 24, 2020 0.4000 0.4000 0.4000 0.4000 885 +0.00(+0.00%)
Mar 23, 2020 0.4000 0.4000 0.4000 0.4000 425 +0.00(+0.00%)
Mar 20, 2020 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Mar 19, 2020 0.4000 0.4000 0.4000 0.4000 300 +0.10(+33.33%)
Mar 18, 2020 0.3000 0.3000 0.3000 0.3000 16,736 -0.10(-25.00%)
Mar 17, 2020 0.4000 0.4000 0.2500 0.4000 2,305 -0.04(-10.11%)
Mar 16, 2020 0.4450 0.4450 0.4000 0.4450 1,000 -0.01(-1.11%)
Mar 13, 2020 0.4500 0.4500 0.4500 0.4500 5,000 +0.20(+80.00%)
Mar 12, 2020 0.2500 0.2500 0.2500 0.2500 504 -0.05(-16.67%)
Mar 11, 2020 0.3600 0.4200 0.3000 0.3000 2,700 -0.06(-16.69%)
Mar 10, 2020 0.3601 0.3601 0.3601 5 +0.00(+0.00%)
Mar 09, 2020 0.3601 0.3601 0.3601 0.3601 100 -0.09(-19.98%)
Mar 04, 2020 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Mar 03, 2020 0.4800 0.4800 0.4800 0.4800 100 +0.15(+47.69%)
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.