PFHO

Pacific Health Care Orga... (QB) Historical Data

PFHO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 1.14 0.01 0.88% 1.13 1.1685 1.10 3,071
Mar 01 2021 1.13 0.00 +0.00% 1.20 1.20 1.13 0
Mar 01 2021 1.13 -0.06 -5.04% 1.20 1.20 1.13 3,877
Feb 26 2021 1.19 0.00 +0.00% 1.19 1.19 1.18 0
Feb 26 2021 1.19 0.05 4.39% 1.19 1.19 1.18 1,983
Feb 25 2021 1.14 0.02 1.79% 1.18 1.20 1.14 3,253
Feb 24 2021 1.12 0.00 +0.00% 1.17 1.17 1.12 0
Feb 24 2021 1.12 -0.03 -2.61% 1.17 1.17 1.12 1,900
Feb 23 2021 1.15 0.00 +0.00% 1.06 1.18 1.06 0
Feb 23 2021 1.15 0.09 8.49% 1.06 1.18 1.06 3,629
Feb 22 2021 1.06 -0.10 -8.62% 1.15 1.15 1.06 1,435
Feb 19 2021 1.16 -0.01 -0.56% 1.1601 1.1601 1.16 1,992
Feb 18 2021 1.1665 0.00 +0.00% 1.20 1.20 1.1145 0
Feb 18 2021 1.1665 -0.03 -2.79% 1.20 1.20 1.1145 1,990
Feb 17 2021 1.20 0.05 4.35% 1.15 1.20 1.15 3,772
Feb 16 2021 1.15 0.00 +0.00% 1.10 1.20 1.10 0
Feb 16 2021 1.15 0.05 4.55% 1.10 1.20 1.10 4,589
Feb 15 2021 1.10 0.00 +0.00% 1.10 1.10 1.06 0
Feb 12 2021 1.10 0.00 0.0% 1.10 1.10 1.06 1,700
Feb 11 2021 1.10 0.00 +0.00% 1.10 1.10 1.10 0
Feb 11 2021 1.10 0.00 0.0% 1.10 1.10 1.10 120
Feb 10 2021 1.10 0.02 1.76% 1.08 1.10 1.0645 4,231
Feb 09 2021 1.081 0.00 +0.00% 1.0865 1.0865 1.07 0
Feb 09 2021 1.081 0.00 0.09% 1.0865 1.0865 1.07 3,820
Feb 08 2021 1.08 0.00 +0.00% 1.1095 1.1095 1.078 0
Feb 08 2021 1.08 -0.01 -0.92% 1.1095 1.1095 1.078 9,793
Feb 05 2021 1.09 0.00 0.14% 1.1065 1.1065 1.09 1,106
Feb 04 2021 1.0885 0.00 0.0% 1.0885 1.0885 1.0885 0
Feb 03 2021 1.0885 0.00 0.0% 1.0885 1.0885 1.0885 0
Feb 02 2021 1.0885 0.00 0.42% 1.084 1.0885 1.084 428
Feb 01 2021 1.084 0.00 +0.00% 1.084 1.084 1.084 0
Feb 01 2021 1.084 0.03 3.24% 1.084 1.084 1.084 2,700
Jan 29 2021 1.05 0.05 5.0% 1.05 1.05 1.05 153
Jan 28 2021 1.00 0.00 +0.00% 1.00 1.00 1.00 0
Jan 28 2021 1.00 0.00 0.0% 1.00 1.00 1.00 0
Jan 27 2021 1.00 -0.094 -8.59% 1.0735 1.093 1.00 13,602
Jan 26 2021 1.094 0.04 4.19% 1.077 1.094 1.06 4,733
Jan 25 2021 1.05 -0.03 -3.05% 1.05 1.05 1.05 108
Jan 22 2021 1.083 0.00 +0.00% 1.083 1.101 1.05 0
Jan 22 2021 1.083 0.03 3.14% 1.083 1.101 1.05 3,600
Jan 21 2021 1.05 0.00 +0.00% 1.05 1.05 1.05 0
Jan 21 2021 1.05 0.00 0.0% 1.05 1.05 1.05 0
Jan 20 2021 1.05 0.00 0.0% 1.05 1.05 1.05 0
Jan 19 2021 1.05 0.00 0.0% 1.05 1.05 1.05 0
Jan 18 2021 1.05 0.00 +0.00% 1.05 1.085 1.05 0
Jan 15 2021 1.05 -0.02 -2.28% 1.05 1.085 1.05 2,805
Jan 14 2021 1.0745 -0.01 -0.51% 1.087 1.1905 1.00 10,277
Jan 13 2021 1.08 0.08 8.0% 1.06 1.15 1.06 8,100
Jan 12 2021 1.00 0.00 0.0% 1.00 1.00 1.00 0
Jan 11 2021 1.00 -0.01 -0.99% 1.05 1.15 1.00 13,006
Jan 08 2021 1.01 -0.05 -4.27% 1.035 1.05 1.01 3,175
Jan 07 2021 1.055 0.00 +0.00% 1.06 1.06 1.055 0
Jan 07 2021 1.055 0.01 0.96% 1.06 1.06 1.055 610
Jan 06 2021 1.045 -0.03 -2.34% 1.02 1.10 1.02 11,020
Jan 05 2021 1.07 0.07 7.0% 1.00 1.093 1.00 9,831
Jan 04 2021 1.00 0.00 0.0% 0.97439 1.00 0.97439 1,800
Jan 01 2021 1.00 0.00 +0.00% 0.974 1.00 0.974 0
Dec 31 2020 1.00 0.00 0.0% 0.974 1.00 0.974 3,371
Dec 30 2020 1.00 0.00 0.0% 0.98 1.013 0.9625 28,286
Dec 29 2020 1.00 0.01465 1.49% 1.00 1.00 1.00 6,100
Dec 28 2020 0.98535 0.00 +0.00% 1.02 1.03 0.980955 0
Dec 28 2020 0.98535 -0.03465 -3.4% 1.02 1.03 0.980955 4,381
Dec 25 2020 1.02 0.00 +0.00% 0.9895 1.02 0.97 0
Dec 24 2020 1.02 0.00 +0.00% 0.9895 1.02 0.97 0
Dec 24 2020 1.02 0.05 4.72% 0.9895 1.02 0.97 4,553
Dec 23 2020 0.974 -0.013 -1.32% 0.98 1.00 0.974 3,690
Dec 22 2020 0.987 -0.013 -1.3% 1.00 1.00 0.987 3,300
Dec 21 2020 1.00 -0.03 -2.91% 1.02 1.03 0.987 8,416
Dec 18 2020 1.03 0.01 0.68% 1.0195 1.03 1.00 2,513
Dec 17 2020 1.023 0.00 +0.00% 1.00 1.023 1.00 0
Dec 17 2020 1.023 0.03 3.33% 1.00 1.023 1.00 9,000
Dec 16 2020 0.99 0.00 0.0% 0.99 0.99 0.99 0
Dec 15 2020 0.99 0.00 0.0% 0.99 0.99 0.99 0
Dec 14 2020 0.99 0.02 2.06% 1.00 1.00 0.98 1,842
Dec 11 2020 0.97 -0.01 -1.02% 0.97 0.97 0.97 100
Dec 10 2020 0.98 0.00 0.0% 0.985 0.985 0.98 205
Dec 09 2020 0.98 0.00 +0.00% 1.0012 1.0012 0.98 0
Dec 09 2020 0.98 -0.02 -2.0% 1.0012 1.0012 0.98 12,800
Dec 08 2020 1.00 0.00 0.0% 1.00 1.00 1.00 2,624
Dec 07 2020 1.00 0.0076 0.77% 1.00 1.00 1.00 1,402
Dec 04 2020 0.9924 0.00 +0.00% 0.9962 1.00 0.9924 0
Dec 04 2020 0.9924 0.0119 1.21% 0.9962 1.00 0.9924 4,300
Dec 03 2020 0.9805 0.00 +0.00% 0.9805 0.9805 0.9805 0
Dec 03 2020 0.9805 0.00 0.0% 0.9805 0.9805 0.9805 0


Your Recent History
USOTC
PFHO
Pacific He..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.