Pacific Health Care Organization Inc (QB) (PFHO)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01675 | -1.97186414739 | 0.84945 | 0.84945 | 0.83 | 450 | 0.84296667 | CS |
| 4 | -0.0073 | -0.869047619048 | 0.84 | 0.8599 | 0.755 | 1904 | 0.80107027 | CS |
| 12 | -0.0074 | -0.880847518153 | 0.8401 | 0.985 | 0.755 | 1578 | 0.82025501 | CS |
| 26 | 0.2327 | 38.7833333333 | 0.6 | 0.99 | 0.513 | 5125 | 0.74284854 | CS |
| 52 | -0.0173 | -2.03529411765 | 0.85 | 0.99 | 0.513 | 6086 | 0.72308586 | CS |
| 156 | -0.0873 | -9.48913043478 | 0.92 | 1.1 | 0.513 | 7446 | 0.82192675 | CS |
| 260 | -3.7273 | -81.7390350877 | 4.56 | 5.25 | 0.513 | 5892 | 0.9097159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.8327 | 0.0027 | 0.33 | 0.835 | 0.835 | 0.83 | 8500 |
| 1727126940 | 0.83 | -0.01945 | -2.29 | 0.83 | 0.83 | 0.83 | 300 |
| 1726867620 | 0.84945 | 0 | 0.00 | 0.84945 | 0.84945 | 0.84945 | 0 |
| 1726781220 | 0.84945 | 0.01945 | 2.34 | 0.84945 | 0.84945 | 0.84945 | 600 |
| 1726694940 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1726608540 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1726522140 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1726262940 | 0.83 | 0.0140001 | 1.72 | 0.83 | 0.83 | 0.83 | 8344 |
| 1726176540 | 0.8159999 | 1.2E-5 | 0.00 | 0.8159999 | 0.8159999 | 0.8159999 | 100 |
| 1726090140 | 0.815988 | 0.005888 | 0.73 | 0.815988 | 0.815988 | 0.815988 | 890 |
| 1726003500 | 0.8101 | 0 | 0.00 | 0.8101 | 0.8101 | 0.8101 | 500 |
| 1725917160 | 0.8101 | -0.0498 | -5.79 | 0.8101 | 0.8101 | 0.8101 | 300 |
| 1725658020 | 0.8599 | 0.0584 | 7.29 | 0.8599 | 0.8599 | 0.8599 | 250 |
| 1725571740 | 0.8015 | 0 | 0.00 | 0.8015 | 0.8015 | 0.8015 | 0 |
| 1725485340 | 0.8015 | 0 | 0.00 | 0.8015 | 0.8015 | 0.8015 | 0 |
| 1725398940 | 0.8015 | 0 | 0.00 | 0.8015 | 0.8015 | 0.8015 | 0 |
| 1725053340 | 0.8015 | 0.0465 | 6.16 | 0.8015 | 0.8015 | 0.8015 | 891 |
| 1724966880 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1724880480 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1724794080 | 0.755 | -0.165 | -17.93 | 0.84 | 0.84 | 0.755 | 6863 |
| 1724707200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1724448000 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1724361600 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1724275200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1724188800 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 1775 |
| 1724102880 | 0.92 | 0.08 | 9.52 | 0.92 | 0.92 | 0.92 | 250 |
| 1723843740 | 0.84 | -0.08 | -8.70 | 0.84 | 0.84 | 0.84 | 2601 |
| 1723756800 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1723670400 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1723584000 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1723497600 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1723238400 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1723152000 | 0.92 | 0.119 | 14.86 | 0.92 | 0.92 | 0.92 | 100 |
| 1723066200 | 0.801 | 0 | 0.00 | 0.801 | 0.801 | 0.801 | 0 |
| 1722979800 | 0.801 | 0 | 0.00 | 0.801 | 0.801 | 0.801 | 0 |
| 1722893340 | 0.801 | 0.0102501 | 1.30 | 0.985 | 0.985 | 0.7905 | 1050 |
| 1722634140 | 0.7907499 | 0 | 0.00 | 0.7907499 | 0.7907499 | 0.7907499 | 0 |
| 1722547740 | 0.7907499 | 0 | 0.00 | 0.7907499 | 0.7907499 | 0.7907499 | 0 |
| 1722461340 | 0.7907499 | -0.05925 | -6.97 | 0.7907499 | 0.7907499 | 0.7907499 | 401 |
| 1722374520 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1722288120 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1722028920 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1721942520 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1721856120 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1721769720 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1721683320 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1721424120 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1721337720 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1721251320 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1721164920 | 0.85 | 0.0099 | 1.18 | 0.8499 | 0.85 | 0.8499 | 3975 |
| 1721078880 | 0.8401 | 0 | 0.00 | 0.8401 | 0.8401 | 0.8401 | 0 |
| 1720819680 | 0.8401 | 0 | 0.00 | 0.8401 | 0.8401 | 0.8401 | 0 |
| 1720733280 | 0.8401 | 0 | 0.00 | 0.8401 | 0.8401 | 0.8401 | 0 |
| 1720646880 | 0.8401 | -0.0399 | -4.53 | 0.8401 | 0.8401 | 0.8401 | 793 |
| 1720560000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1720473600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1720214400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1720041600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1719955200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1719868800 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1719609600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1719523200 | 0.88 | -0.11 | -11.11 | 0.88 | 0.88 | 0.88 | 126 |
| 1719437040 | 0.99 | 0.1233 | 14.23 | 0.96 | 0.99 | 0.9362 | 26999 |
| 1719350940 | 0.8667 | 0 | 0.00 | 0.8667 | 0.8667 | 0.8667 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
