Pacific Health Care Organization, Inc. (PFHO)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.7350

0.0000

(0.00%)

At close: 11:33AM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
01 May 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
30 Apr 2024	0.7300	0.7400	0.7000	0.7400	0.7400	3,100
29 Apr 2024	0.7000	0.7400	0.7000	0.7400	0.7400	12,600
26 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
25 Apr 2024	0.7000	0.7100	0.7000	0.7100	0.7100	13,500
24 Apr 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
23 Apr 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
22 Apr 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
19 Apr 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
18 Apr 2024	0.6700	0.7300	0.6700	0.7300	0.7300	15,000
17 Apr 2024	0.6400	0.6900	0.6400	0.6900	0.6900	5,500
16 Apr 2024	0.5900	0.6200	0.5900	0.6200	0.6200	3,800
15 Apr 2024	0.5900	0.5900	0.5900	0.5900	0.5900	100
12 Apr 2024	0.5400	0.5900	0.5400	0.5900	0.5900	8,900
11 Apr 2024	0.5600	0.6200	0.5100	0.6200	0.6200	24,000
10 Apr 2024	0.5900	0.5900	0.5300	0.5400	0.5400	18,100
09 Apr 2024	0.5700	0.6000	0.5700	0.5900	0.5900	15,600
08 Apr 2024	0.5800	0.6000	0.5800	0.6000	0.6000	10,000
05 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	400
04 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
03 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
02 Apr 2024	0.6100	0.6500	0.6100	0.6500	0.6500	2,200
01 Apr 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
28 Mar 2024	0.6000	0.6600	0.6000	0.6600	0.6600	1,700
27 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
26 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
25 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
22 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
21 Mar 2024	0.6500	0.6500	0.5600	0.6500	0.6500	27,300
20 Mar 2024	0.6000	0.6800	0.5900	0.6800	0.6800	4,800
19 Mar 2024	0.6300	0.6300	0.6300	0.6300	0.6300	200
18 Mar 2024	0.6200	0.6200	0.6200	0.6200	0.6200	200
15 Mar 2024	0.6300	0.6300	0.5900	0.5900	0.5900	3,400
14 Mar 2024	0.6200	0.6500	0.6100	0.6500	0.6500	7,100
13 Mar 2024	0.6200	0.6800	0.6200	0.6800	0.6800	400
12 Mar 2024	0.6300	0.6400	0.6300	0.6400	0.6400	7,100
11 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
08 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,500
07 Mar 2024	0.6300	0.6600	0.6300	0.6600	0.6600	6,100
06 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
05 Mar 2024	0.6300	0.6700	0.6300	0.6700	0.6700	23,100
04 Mar 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
01 Mar 2024	0.6300	0.6800	0.6300	0.6800	0.6800	5,400
29 Feb 2024	0.6800	0.6800	0.6000	0.6400	0.6400	42,100
28 Feb 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
27 Feb 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
26 Feb 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
23 Feb 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
22 Feb 2024	0.6900	0.6900	0.6800	0.6800	0.6800	4,900
21 Feb 2024	0.6800	0.6900	0.6800	0.6900	0.6900	3,100
20 Feb 2024	0.7000	0.7000	0.6800	0.6800	0.6800	1,500
16 Feb 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
15 Feb 2024	0.6900	0.6900	0.6900	0.6900	0.6900	6,400
14 Feb 2024	0.6900	0.6900	0.6900	0.6900	0.6900	5,100
13 Feb 2024	0.7000	0.7000	0.6900	0.6900	0.6900	5,600
12 Feb 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
09 Feb 2024	0.7100	0.7100	0.6800	0.7100	0.7100	4,300
08 Feb 2024	0.6900	0.7200	0.6900	0.7100	0.7100	1,100
07 Feb 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
06 Feb 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,500
05 Feb 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
02 Feb 2024	0.6700	0.6800	0.6700	0.6800	0.6800	9,200
01 Feb 2024	0.6800	0.6900	0.6800	0.6800	0.6800	6,800
31 Jan 2024	0.6800	0.6900	0.6800	0.6900	0.6900	300
30 Jan 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
29 Jan 2024	0.6800	0.6900	0.6600	0.6900	0.6900	25,100
26 Jan 2024	0.6900	0.7000	0.6800	0.7000	0.7000	5,400
25 Jan 2024	0.6900	0.7000	0.6900	0.7000	0.7000	2,600
24 Jan 2024	0.6900	0.7000	0.6900	0.7000	0.7000	1,600
23 Jan 2024	0.7100	0.7100	0.7000	0.7000	0.7000	5,600
22 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
19 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	100
18 Jan 2024	0.7100	0.7100	0.7000	0.7000	0.7000	3,000
17 Jan 2024	0.7100	0.7100	0.7100	0.7100	0.7100	100
16 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	6,600
12 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,400
11 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,100
10 Jan 2024	0.7000	0.7200	0.7000	0.7200	0.7200	10,600
09 Jan 2024	0.7100	0.7300	0.7000	0.7100	0.7100	30,700
08 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	200
05 Jan 2024	0.7000	0.7100	0.7000	0.7000	0.7000	13,300
04 Jan 2024	0.7100	0.7200	0.7000	0.7100	0.7100	5,200
03 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
02 Jan 2024	0.7100	0.7200	0.7100	0.7200	0.7200	16,800
29 Dec 2023	0.7300	0.7400	0.7100	0.7100	0.7100	11,800
28 Dec 2023	0.7300	0.7400	0.7100	0.7400	0.7400	700
27 Dec 2023	0.7300	0.7300	0.7000	0.7300	0.7300	1,700
26 Dec 2023	0.7300	0.7300	0.7000	0.7100	0.7100	3,400
22 Dec 2023	0.7000	0.7200	0.7000	0.7100	0.7100	5,400
21 Dec 2023	0.7200	0.7300	0.7200	0.7300	0.7300	400
20 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
19 Dec 2023	0.7200	0.7200	0.7200	0.7200	0.7200	100
18 Dec 2023	0.7300	0.7300	0.6900	0.7000	0.7000	4,000
15 Dec 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
14 Dec 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
13 Dec 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
12 Dec 2023	0.7100	0.7300	0.7100	0.7300	0.7300	14,100
11 Dec 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
08 Dec 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,952.30+54.80(+0.69%)

AUD/USD0.6624+0.0012(+0.18%)

ASX 2007,682.40+53.40(+0.70%)

OIL78.85+0.74(+0.95%)

GOLD2,326.50+17.90(+0.78%)

Bitcoin AUD97,256.10+745.44(+0.77%)

Pacific Health Care Organization, Inc. (PFHO)

ALL ORDS
7,952.30
+54.80(+0.69%)

AUD/USD
0.6624
+0.0012(+0.18%)

ASX 200
7,682.40
+53.40(+0.70%)

OIL
78.85
+0.74(+0.95%)

GOLD
2,326.50
+17.90(+0.78%)

Bitcoin AUD
97,256.10
+745.44(+0.77%)