Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Pacific Health Care Organization Inc (QB) (PFHO)
Pacific Health Care Organization Inc (QB) (PFHO) Historical

PFHO Pacific Health Care Organization Inc (QB)

0.70897

0.00 (0.00%)

Apr 26 2024 - Closed

Delayed by 15 minutes

PFHO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.70897	-0.02103	-2.88%	0.70	0.71495	0.70	13,500
Apr 24 2024	0.73	0.00	0.00%	0.73	0.73	0.73	0
Apr 23 2024	0.73	0.00	0.00%	0.73	0.73	0.73	0
Apr 22 2024	0.73	0.00	0.00%	0.73	0.73	0.73	0
Apr 19 2024	0.73	0.00	0.00%	0.73	0.73	0.73	0
Apr 18 2024	0.73	0.04	5.80%	0.67	0.73	0.67	15,000
Apr 17 2024	0.69	0.0653	10.45%	0.6415	0.69	0.6415	5,500
Apr 16 2024	0.6247	0.03893	6.65%	0.59	0.6247	0.59	3,800
Apr 15 2024	0.58577	0.00077	0.13%	0.58577	0.58577	0.58577	100
Apr 12 2024	0.585	-0.03	-4.88%	0.54	0.585	0.54	8,862
Apr 11 2024	0.615	0.075	13.89%	0.56	0.615	0.513	24,012
Apr 10 2024	0.54	-0.05	-8.47%	0.58533	0.58533	0.53412	18,100
Apr 09 2024	0.59	-0.01	-1.67%	0.57	0.60	0.57	15,625
Apr 08 2024	0.60	0.002	0.33%	0.58	0.60	0.58	10,000
Apr 05 2024	0.598	-0.052	-8.00%	0.598	0.598	0.598	400
Apr 04 2024	0.65	0.00	0.00%	0.65	0.65	0.65	0
Apr 03 2024	0.65	0.00	0.00%	0.65	0.65	0.65	0
Apr 02 2024	0.65	-0.01	-1.52%	0.6105	0.65	0.6105	2,200
Apr 01 2024	0.66	0.00	0.00%	0.66	0.66	0.66	0
Mar 28 2024	0.66	0.01	1.54%	0.60	0.66	0.60	1,700
Mar 27 2024	0.65	0.00	0.00%	0.65	0.65	0.65	0
Mar 26 2024	0.65	0.00	0.00%	0.65	0.65	0.65	0
Mar 25 2024	0.65	0.00	0.00%	0.65	0.65	0.65	0
Mar 22 2024	0.65	0.00	0.00%	0.65	0.65	0.65	0
Mar 21 2024	0.65	-0.03	-4.41%	0.65	0.65	0.56	27,338
Mar 20 2024	0.68	0.052	8.28%	0.60	0.68	0.59	4,800
Mar 19 2024	0.628	0.008	1.29%	0.628	0.628	0.628	150
Mar 18 2024	0.62	0.0298	5.05%	0.62	0.62	0.62	150
Mar 15 2024	0.5902	-0.0598	-9.20%	0.63	0.63	0.5902	3,436
Mar 14 2024	0.65	-0.03	-4.41%	0.62	0.65	0.6105	7,100
Mar 13 2024	0.68	0.03897	6.08%	0.6201	0.68	0.6201	409
Mar 12 2024	0.64103	-0.02397	-3.60%	0.63	0.64103	0.625	7,100
Mar 11 2024	0.665	0.00	0.00%	0.665	0.665	0.665	0
Mar 08 2024	0.665	0.00291	0.44%	0.665	0.665	0.665	1,500
Mar 07 2024	0.66209	-0.00791	-1.18%	0.6252	0.66209	0.625	6,101
Mar 06 2024	0.67	0.00	0.00%	0.67	0.67	0.67	0
Mar 05 2024	0.67	-0.01	-1.47%	0.63	0.67	0.625	23,100
Mar 04 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0
Mar 01 2024	0.68	0.0432	6.78%	0.63	0.68	0.63	5,400
Feb 29 2024	0.6368	-0.0432	-6.35%	0.6771	0.6771	0.60	42,050
Feb 28 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0
Feb 27 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0
Feb 26 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0
Feb 23 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0
Feb 22 2024	0.68	-0.005	-0.73%	0.69	0.69	0.68	4,900
Feb 21 2024	0.685	0.0035	0.51%	0.682	0.685	0.67605	3,100
Feb 20 2024	0.6815	-0.008	-1.16%	0.70	0.70	0.6815	1,500
Feb 16 2024	0.6895	0.00	0.00%	0.6895	0.6895	0.6895	0
Feb 15 2024	0.6895	-0.0005	-0.07%	0.685	0.6895	0.685	6,400
Feb 14 2024	0.69	0.00	0.00%	0.693	0.693	0.69	5,100
Feb 13 2024	0.69	-0.0223	-3.13%	0.6968	0.6968	0.689	5,600
Feb 12 2024	0.7123	0.00	0.00%	0.7123	0.7123	0.7123	0
Feb 09 2024	0.7123	0.0073	1.04%	0.705	0.7123	0.68	4,300
Feb 08 2024	0.705	0.025	3.68%	0.69	0.715	0.69	1,100
Feb 07 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0
Feb 06 2024	0.68	0.00	0.00%	0.68	0.68	0.68	1,470
Feb 05 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0
Feb 02 2024	0.68	0.005	0.74%	0.6703	0.68	0.67	9,244
Feb 01 2024	0.675	-0.01896	-2.73%	0.6803	0.685	0.675	6,800
Jan 31 2024	0.69396	0.00003	0.00%	0.6801	0.69396	0.6801	300
Jan 30 2024	0.69393	0.00	0.00%	0.69393	0.69393	0.69393	0
Jan 29 2024	0.69393	-0.00607	-0.87%	0.6815	0.69393	0.66	25,100

Pacific Health Care Orga... (QB)

Delayed Upgrade Clock