Other OTC - Delayed Quote USD

Pacific Health Care Organization, Inc. (PFHO)

0.7090 0.0000 (0.00%)
At close: April 25 at 3:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Apr 25, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 13,500
Apr 24, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Apr 23, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Apr 22, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Apr 19, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Apr 18, 2024 0.6700 0.7300 0.6700 0.7300 0.7300 15,000
Apr 17, 2024 0.6400 0.6900 0.6400 0.6900 0.6900 5,500
Apr 16, 2024 0.5900 0.6200 0.5900 0.6200 0.6200 3,800
Apr 15, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 100
Apr 12, 2024 0.5400 0.5900 0.5400 0.5900 0.5900 8,900
Apr 11, 2024 0.5600 0.6200 0.5100 0.6200 0.6200 24,000
Apr 10, 2024 0.5900 0.5900 0.5300 0.5400 0.5400 18,100
Apr 9, 2024 0.5700 0.6000 0.5700 0.5900 0.5900 15,600
Apr 8, 2024 0.5800 0.6000 0.5800 0.6000 0.6000 10,000
Apr 5, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 400
Apr 4, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Apr 3, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Apr 2, 2024 0.6100 0.6500 0.6100 0.6500 0.6500 2,200
Apr 1, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Mar 28, 2024 0.6000 0.6600 0.6000 0.6600 0.6600 1,700
Mar 27, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Mar 26, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Mar 25, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Mar 22, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Mar 21, 2024 0.6500 0.6500 0.5600 0.6500 0.6500 27,300
Mar 20, 2024 0.6000 0.6800 0.5900 0.6800 0.6800 4,800
Mar 19, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 200
Mar 18, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 200
Mar 15, 2024 0.6300 0.6300 0.5900 0.5900 0.5900 3,400
Mar 14, 2024 0.6200 0.6500 0.6100 0.6500 0.6500 7,100
Mar 13, 2024 0.6200 0.6800 0.6200 0.6800 0.6800 400
Mar 12, 2024 0.6300 0.6400 0.6300 0.6400 0.6400 7,100
Mar 11, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Mar 8, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 1,500
Mar 7, 2024 0.6300 0.6600 0.6300 0.6600 0.6600 6,100
Mar 6, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Mar 5, 2024 0.6300 0.6700 0.6300 0.6700 0.6700 23,100
Mar 4, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Mar 1, 2024 0.6300 0.6800 0.6300 0.6800 0.6800 5,400
Feb 29, 2024 0.6800 0.6800 0.6000 0.6400 0.6400 42,100
Feb 28, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Feb 27, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Feb 26, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Feb 23, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Feb 22, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 4,900
Feb 21, 2024 0.6800 0.6900 0.6800 0.6900 0.6900 3,100
Feb 20, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 1,500
Feb 16, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Feb 15, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 6,400
Feb 14, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 5,100
Feb 13, 2024 0.7000 0.7000 0.6900 0.6900 0.6900 5,600
Feb 12, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Feb 9, 2024 0.7100 0.7100 0.6800 0.7100 0.7100 4,300
Feb 8, 2024 0.6900 0.7200 0.6900 0.7100 0.7100 1,100
Feb 7, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Feb 6, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 1,500
Feb 5, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Feb 2, 2024 0.6700 0.6800 0.6700 0.6800 0.6800 9,200
Feb 1, 2024 0.6800 0.6900 0.6800 0.6800 0.6800 6,800
Jan 31, 2024 0.6800 0.6900 0.6800 0.6900 0.6900 300
Jan 30, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jan 29, 2024 0.6800 0.6900 0.6600 0.6900 0.6900 25,100
Jan 26, 2024 0.6900 0.7000 0.6800 0.7000 0.7000 5,400
Jan 25, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 2,600
Jan 24, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 1,600
Jan 23, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 5,600
Jan 22, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
Jan 19, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 100
Jan 18, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 3,000
Jan 17, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 100
Jan 16, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 6,600
Jan 12, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 4,400
Jan 11, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,100
Jan 10, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 10,600
Jan 9, 2024 0.7100 0.7300 0.7000 0.7100 0.7100 30,700
Jan 8, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 200
Jan 5, 2024 0.7000 0.7100 0.7000 0.7000 0.7000 13,300
Jan 4, 2024 0.7100 0.7200 0.7000 0.7100 0.7100 5,200
Jan 3, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Jan 2, 2024 0.7100 0.7200 0.7100 0.7200 0.7200 16,800
Dec 29, 2023 0.7300 0.7400 0.7100 0.7100 0.7100 11,800
Dec 28, 2023 0.7300 0.7400 0.7100 0.7400 0.7400 700
Dec 27, 2023 0.7300 0.7300 0.7000 0.7300 0.7300 1,700
Dec 26, 2023 0.7300 0.7300 0.7000 0.7100 0.7100 3,400
Dec 22, 2023 0.7000 0.7200 0.7000 0.7100 0.7100 5,400
Dec 21, 2023 0.7200 0.7300 0.7200 0.7300 0.7300 400
Dec 20, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Dec 19, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 100
Dec 18, 2023 0.7300 0.7300 0.6900 0.7000 0.7000 4,000
Dec 15, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Dec 14, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Dec 13, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Dec 12, 2023 0.7100 0.7300 0.7100 0.7300 0.7300 14,100
Dec 11, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Dec 8, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Dec 7, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Dec 6, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Dec 5, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Dec 4, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Dec 1, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
Nov 30, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 100
Nov 29, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 500
Nov 28, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 500
Nov 27, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 200
Nov 24, 2023 0.7000 0.7000 0.6900 0.6900 0.6900 6,300
Nov 22, 2023 0.7000 0.7300 0.6900 0.7300 0.7300 1,700
Nov 21, 2023 0.7200 0.7300 0.7000 0.7300 0.7300 3,300
Nov 20, 2023 0.7300 0.7300 0.7000 0.7000 0.7000 1,300
Nov 17, 2023 0.7100 0.7300 0.7000 0.7000 0.7000 5,900
Nov 16, 2023 0.7400 0.7400 0.7100 0.7100 0.7100 1,200
Nov 15, 2023 0.6900 0.7000 0.6900 0.7000 0.7000 7,000
Nov 14, 2023 0.7100 0.7100 0.6900 0.6900 0.6900 7,800
Nov 13, 2023 0.6900 0.7300 0.6900 0.7100 0.7100 4,800
Nov 10, 2023 0.7300 0.7300 0.6800 0.7100 0.7100 25,500
Nov 9, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 2,000
Nov 8, 2023 0.8000 0.8000 0.7300 0.7300 0.7300 7,100
Nov 7, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 6, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 3, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 2, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 400
Nov 1, 2023 0.7600 0.7600 0.7200 0.7600 0.7600 6,300
Oct 31, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 30, 2023 0.7800 0.7800 0.7700 0.7700 0.7700 2,200
Oct 27, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 500
Oct 26, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 25, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 24, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 23, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 700
Oct 20, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 1,900
Oct 19, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 18, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 17, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 16, 2023 0.8000 0.8000 0.7700 0.7700 0.7700 4,500
Oct 13, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 12, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 11, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 10, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 9, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 6, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 5, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 4, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 3, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 1,500
Oct 2, 2023 0.8200 0.8200 0.8000 0.8000 0.8000 61,100
Sep 29, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Sep 28, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Sep 27, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 5,000
Sep 26, 2023 0.8500 0.8700 0.8500 0.8700 0.8700 20,800
Sep 25, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 -
Sep 22, 2023 0.8200 0.8300 0.8200 0.8200 0.8200 3,400
Sep 21, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Sep 20, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 100
Sep 19, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 100
Sep 18, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 700
Sep 15, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 1,000
Sep 14, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Sep 13, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Sep 12, 2023 0.8200 0.8400 0.8200 0.8400 0.8400 5,700
Sep 11, 2023 0.8300 0.8300 0.8200 0.8200 0.8200 57,000
Sep 8, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Sep 7, 2023 0.8600 0.8600 0.8500 0.8500 0.8500 63,000
Sep 6, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 1,000
Sep 5, 2023 0.9000 0.9000 0.8600 0.8600 0.8600 2,600
Sep 1, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Aug 31, 2023 0.8900 0.9000 0.8600 0.8600 0.8600 11,700
Aug 30, 2023 0.9000 0.9100 0.8800 0.8800 0.8800 68,700
Aug 29, 2023 0.8900 0.8900 0.8700 0.8700 0.8700 8,800
Aug 28, 2023 0.8900 0.8900 0.8800 0.8800 0.8800 11,100
Aug 25, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Aug 24, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 1,000
Aug 23, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Aug 22, 2023 0.8900 0.8900 0.8600 0.8600 0.8600 1,800
Aug 21, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 1,000
Aug 18, 2023 0.8600 0.8600 0.8500 0.8500 0.8500 1,600
Aug 17, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Aug 16, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Aug 15, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 100
Aug 14, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Aug 11, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Aug 10, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 2,100
Aug 9, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Aug 8, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 100
Aug 7, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Aug 4, 2023 0.8700 0.8700 0.8500 0.8500 0.8500 1,600
Aug 3, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 1,300
Aug 2, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Aug 1, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jul 31, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jul 28, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 300
Jul 27, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Jul 26, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 25, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 24, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 21, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 20, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 19, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 18, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 17, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 14, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 13, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 12, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 1,000
Jul 11, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 100
Jul 10, 2023 0.8500 0.8600 0.8500 0.8600 0.8600 400
Jul 7, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 6, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 100
Jul 5, 2023 0.8900 0.8900 0.8200 0.8200 0.8200 1,200
Jul 3, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Jun 30, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Jun 29, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 300
Jun 28, 2023 0.9200 0.9200 0.8800 0.8900 0.8900 22,500
Jun 27, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 100
Jun 26, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Jun 23, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 100
Jun 22, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 200
Jun 21, 2023 0.9000 0.9900 0.9000 0.9900 0.9900 6,200
Jun 20, 2023 0.9000 0.9000 0.8700 0.8700 0.8700 77,700
Jun 16, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jun 15, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Jun 14, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 2,200
Jun 13, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Jun 12, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 700
Jun 9, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 500
Jun 8, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 500
Jun 7, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Jun 6, 2023 0.8700 0.9700 0.8700 0.8800 0.8800 2,500
Jun 5, 2023 0.9000 0.9400 0.8700 0.8700 0.8700 4,500
Jun 2, 2023 0.1000 Dividend
Jun 2, 2023 0.8400 0.9000 0.8200 0.8700 0.8700 17,300
Jun 1, 2023 0.9400 0.9900 0.8700 0.9500 0.8500 54,000
May 31, 2023 0.9300 0.9300 0.9300 0.9300 0.8321 200
May 30, 2023 0.9300 0.9300 0.9300 0.9300 0.8321 300
May 26, 2023 0.9200 0.9200 0.9200 0.9200 0.8232 600
May 25, 2023 0.9300 0.9300 0.9300 0.9300 0.8321 9,000
May 24, 2023 0.9300 0.9300 0.9300 0.9300 0.8321 -
May 23, 2023 0.9300 0.9300 0.9300 0.9300 0.8321 8,400
May 22, 2023 0.9300 0.9300 0.9300 0.9300 0.8321 -
May 19, 2023 0.9300 0.9300 0.9300 0.9300 0.8321 100
May 18, 2023 0.9300 0.9300 0.9300 0.9300 0.8321 100
May 17, 2023 0.9400 0.9400 0.9000 0.9000 0.8053 8,300
May 16, 2023 0.9300 0.9300 0.9300 0.9300 0.8321 -
May 15, 2023 0.9300 0.9300 0.9300 0.9300 0.8321 -
May 12, 2023 0.9300 0.9300 0.9300 0.9300 0.8321 600
May 11, 2023 0.9400 0.9400 0.9400 0.9400 0.8411 -
May 10, 2023 0.9400 0.9400 0.9400 0.9400 0.8411 200
May 9, 2023 0.9400 0.9400 0.9400 0.9400 0.8411 100
May 8, 2023 0.9200 0.9200 0.9200 0.9200 0.8232 -
May 5, 2023 0.9200 0.9200 0.9200 0.9200 0.8232 -
May 4, 2023 0.9200 0.9200 0.9200 0.9200 0.8232 -
May 3, 2023 0.9200 0.9200 0.9200 0.9200 0.8232 -
May 2, 2023 0.9000 0.9200 0.9000 0.9200 0.8232 2,500
May 1, 2023 0.9000 0.9000 0.9000 0.9000 0.8053 1,000
Apr 28, 2023 0.8800 0.8800 0.8800 0.8800 0.7874 -
Apr 27, 2023 0.8900 0.8900 0.8800 0.8800 0.7874 2,000