Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pacific Health Care Organization Inc (OP: PFHO )

0.7130 UNCHANGED

Streaming Delayed Price Updated: 1:25 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2022				0.8300	0	+0.00(+0.00%)
May 25, 2022	0.8300	0.8300	0.8300	0.8300	500	+0.02(+1.84%)
May 24, 2022	0.8150	0.8150	0.8150	0.8150	200	-0.02(-1.81%)
May 18, 2022				0.8300	0	+0.08(+10.67%)
May 16, 2022				0.7500	0	+0.02(+2.74%)
May 13, 2022	0.7550	0.7550	0.7300	0.7300	3,500	-0.04(-5.19%)
May 12, 2022	0.7700	0.7700	0.7700	0.7700	1,700	+0.01(+0.79%)
May 11, 2022	0.8200	0.8200	0.7300	0.7640	10,800	-0.07(-7.95%)
May 10, 2022	0.8300	0.8300	0.8300	0.8300	12,200	+0.02(+2.47%)
May 09, 2022	0.8220	0.8220	0.8100	0.8100	6,601	-0.02(-2.41%)
May 06, 2022	0.8300	0.8300	0.8300	0.8300	1,000	+0.00(+0.00%)
May 05, 2022	0.8300	0.8300	0.8300	0.8300	1,300	+0.00(+0.00%)
May 04, 2022	0.8100	0.8300	0.8100	0.8300	1,676	+0.00(+0.00%)
May 03, 2022	0.8100	0.8300	0.8100	0.8300	4,627	+0.02(+2.47%)
May 02, 2022	0.8100	0.8339	0.8100	0.8100	1,033	+0.00(+0.00%)
Apr 29, 2022	0.8100	0.8339	0.7681	0.8100	47,900	+0.01(+1.01%)
Apr 28, 2022	0.8000	0.8019	0.8000	0.8019	15,400	+0.04(+5.79%)
Apr 27, 2022	0.7581	0.8000	0.7580	0.7580	800	+0.01(+1.74%)
Apr 26, 2022	0.8380	0.8520	0.7450	0.7450	6,200	-0.07(-8.25%)
Apr 25, 2022	0.9000	0.9000	0.8120	0.8120	2,079	-0.09(-10.18%)
Apr 22, 2022	0.9100	0.9100	0.9040	0.9040	981	-0.02(-1.74%)
Apr 21, 2022	0.9000	0.9200	0.9000	0.9200	3,422	+0.02(+2.22%)
Apr 20, 2022	0.9300	0.9380	0.9000	0.9000	65,147	+0.02(+2.74%)
Apr 19, 2022	0.9300	0.9300	0.8760	0.8760	8,258	+0.03(+3.06%)
Apr 18, 2022	0.8396	0.8980	0.8396	0.8500	7,882	+0.10(+13.33%)
Apr 14, 2022	0.7700	0.7700	0.7500	0.7500	3,600	-0.03(-3.35%)
Apr 08, 2022				0.7760	0	-0.06(-7.62%)
Apr 04, 2022				0.8400	0	+0.04(+5.66%)
Mar 30, 2022				0.7950	50	-0.04(-5.36%)
Mar 29, 2022	0.8400	0.8400	0.8400	0.8400	125	+0.04(+5.62%)
Mar 22, 2022				0.7953	0	+0.02(+2.66%)
Mar 21, 2022	0.7550	0.7994	0.7505	0.7747	7,600	+0.01(+1.93%)
Mar 18, 2022	0.7600	0.7994	0.7600	0.7600	1,200	-0.01(-1.90%)
Mar 17, 2022	0.7800	0.8470	0.7747	0.7747	2,000	-0.02(-2.98%)
Mar 11, 2022				0.7985	124	+0.00(+0.00%)
Mar 09, 2022				0.7985	0	-0.01(-0.68%)
Mar 08, 2022	0.7525	0.8040	0.7525	0.8040	2,000	+0.00(+0.47%)
Mar 04, 2022				0.8002	0	+0.00(+0.00%)
Mar 03, 2022	0.8146	0.8146	0.7800	0.8002	2,800	+0.02(+2.59%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pacific Health Care Organization Inc (OP: PFHO )

Historical Prices