PFHO - Pacific Health Care Organization, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20194.60005.00005.00005.00005.00001,400
Aug 16, 20194.60004.60004.60004.60004.6000-
Aug 15, 20194.60004.60004.60004.60004.6000300
Aug 14, 20194.60004.60004.60004.60004.6000300
Aug 13, 20194.60004.60004.60004.60004.6000100
Aug 12, 20194.60004.60004.60004.60004.6000100
Aug 09, 20194.45004.45004.45004.45004.4500200
Aug 08, 20194.80004.80004.80004.80004.8000-
Aug 07, 20194.80004.80004.80004.80004.8000300
Aug 06, 20194.80004.80004.80004.80004.8000300
Aug 05, 20194.80004.80004.80004.80004.8000300
Aug 02, 20194.80004.80004.80004.80004.8000300
Aug 01, 20194.80004.80004.80004.80004.8000300
Jul 31, 20194.80004.80004.80004.80004.8000300
Jul 30, 20194.80004.80004.80004.80004.8000300
Jul 29, 20195.00005.10005.00005.10005.1000100
Jul 26, 20195.00005.10005.00005.10005.1000700
Jul 25, 20195.20005.20005.20005.20005.2000-
Jul 24, 20195.20005.20005.20005.20005.2000-
Jul 23, 20195.20005.20005.20005.20005.2000-
Jul 22, 20195.20005.20005.20005.20005.2000100
Jul 19, 20195.20005.20005.20005.20005.2000600
Jul 18, 20195.15005.20005.15005.20005.2000500
Jul 17, 20194.75004.75004.75004.75004.7500-
Jul 16, 20194.75004.75004.75004.75004.7500200
Jul 15, 20195.18005.18005.18005.18005.1800100
Jul 12, 20195.18005.18005.18005.18005.1800-
Jul 11, 20195.18005.18005.18005.18005.1800-
Jul 10, 20195.18005.18005.18005.18005.1800-
Jul 09, 20195.10005.18005.00005.18005.1800300
Jul 08, 20195.30005.30005.30005.30005.3000100
Jul 05, 20195.30005.30005.30005.30005.3000100
Jul 03, 20195.30005.30005.30005.30005.3000-
Jul 02, 20195.30005.30005.30005.30005.3000-
Jul 01, 20195.30005.30005.30005.30005.3000100
Jun 28, 20195.30005.30005.30005.30005.3000-
Jun 27, 20195.30005.30005.30005.30005.3000100
Jun 26, 20195.30005.30005.30005.30005.3000-
Jun 25, 20195.30005.30005.30005.30005.3000-
Jun 24, 20195.30005.30005.30005.30005.3000100
Jun 21, 20195.30005.30005.30005.30005.3000-
Jun 20, 20195.30005.30005.30005.30005.3000-
Jun 19, 20195.30005.30005.30005.30005.3000-
Jun 18, 20195.30005.30005.30005.30005.3000-
Jun 17, 20195.30005.30005.30005.30005.3000-
Jun 14, 20195.30005.30005.30005.30005.3000-
Jun 13, 20195.30005.30005.30005.30005.3000-
Jun 12, 20195.30005.30005.30005.30005.3000-
Jun 11, 20195.30005.30005.30005.30005.3000-
Jun 10, 20195.30005.30005.30005.30005.3000-
Jun 07, 20195.30005.30005.30005.30005.3000-
Jun 06, 20195.30005.50005.25005.30005.30001,200
Jun 05, 20195.90005.90005.90005.90005.9000-
Jun 04, 20195.90005.90005.90005.90005.9000-
Jun 03, 20195.90005.90005.90005.90005.9000600
May 31, 20195.40005.90005.40005.90005.90001,000
May 30, 20195.25005.25005.25005.25005.2500-
May 29, 20195.25005.25005.25005.25005.2500-
May 28, 20195.25005.25005.25005.25005.2500100
May 24, 20195.50005.50005.50005.50005.5000-
May 23, 20195.50005.50005.50005.50005.5000-
May 22, 20195.50005.50005.50005.50005.5000-
May 21, 20195.50005.50005.50005.50005.5000-
May 20, 20195.50005.50005.50005.50005.5000-
May 17, 20195.50005.50005.50005.50005.5000-
May 16, 20195.50005.50005.50005.50005.5000-
May 15, 20195.50005.50005.50005.50005.5000-
May 14, 20195.50005.50005.50005.50005.5000-
May 13, 20195.50005.50005.50005.50005.5000-
May 10, 20195.50005.50005.50005.50005.5000-
May 09, 20195.30005.50005.30005.50005.5000300
May 08, 20195.55005.55005.55005.55005.5500-
May 07, 20195.55005.55005.55005.55005.5500-
May 06, 20195.50005.55005.50005.55005.5500800
May 03, 20195.35005.35005.35005.35005.3500300
May 02, 20195.35005.35005.35005.35005.3500100
May 01, 20195.50005.50005.50005.50005.5000-
Apr 30, 20195.50005.50005.50005.50005.5000-
Apr 29, 20195.50005.50005.50005.50005.5000300
Apr 26, 20195.40005.40005.40005.40005.4000-
Apr 25, 20195.25005.40005.25005.40005.40001,000
Apr 24, 20195.25005.25005.25005.25005.2500-
Apr 23, 20195.25005.25005.25005.25005.2500100
Apr 22, 20195.10005.10005.10005.10005.1000100
Apr 18, 20195.10005.10005.10005.10005.1000500
Apr 17, 20195.00005.00005.00005.00005.0000500
Apr 16, 20195.25005.30005.25005.25005.2500300
Apr 15, 20195.25005.25005.25005.25005.2500-
Apr 12, 20195.25005.25005.25005.25005.2500-
Apr 11, 20195.25005.25005.25005.25005.2500-
Apr 10, 20195.25005.25005.25005.25005.2500100
Apr 09, 20195.15005.15005.15005.15005.1500-
Apr 08, 20195.15005.15005.15005.15005.1500-
Apr 05, 20195.15005.20005.13005.15005.15001,300
Apr 04, 20195.10005.10005.10005.10005.1000-
Apr 03, 20195.10005.10005.10005.10005.1000-
Apr 02, 20195.10005.10005.10005.10005.1000-
Apr 01, 20194.80005.11004.80005.10005.100019,100
Mar 29, 20194.80004.80004.80004.80004.8000-
Mar 28, 20194.80004.80004.80004.80004.8000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...