U.S. Markets closed

Puhui Wealth Investment Management Co., Ltd. (PHCF)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
3.8500+0.2000 (+5.48%)
At close: 1:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20213.74503.86003.74003.85003.85004,100
May 13, 20213.72003.72003.65003.65003.65002,500
May 12, 20213.70003.71503.61003.66003.66005,500
May 11, 20213.76003.84003.70003.74503.74507,300
May 10, 20213.65003.93103.65003.76003.76004,500
May 07, 20213.83304.01403.81003.97903.97905,400
May 06, 20213.90004.11003.73003.83603.836019,900
May 05, 20213.94004.00003.90003.90003.90008,400
May 04, 20214.03304.15003.88003.92003.920011,500
May 03, 20214.30004.30004.10004.10004.10005,100
Apr 30, 20214.17004.28004.11004.16004.16004,200
Apr 29, 20214.37004.47504.15004.23004.230020,600
Apr 28, 20214.12004.91004.12004.44004.440095,100
Apr 27, 20214.06004.20003.92004.19004.19009,300
Apr 26, 20213.96004.07003.96004.04004.04003,200
Apr 23, 20214.06004.09003.96003.96003.96005,000
Apr 22, 20213.99004.28003.97004.11004.110035,400
Apr 21, 20214.10004.11003.95003.99003.99008,300
Apr 20, 20214.02004.15703.93804.09004.09008,500
Apr 19, 20214.11404.18003.97504.02004.02008,100
Apr 16, 20214.31004.38004.09004.14004.140033,300
Apr 15, 20214.64004.64004.30004.30004.300012,800
Apr 14, 20214.73004.73004.50004.64004.640015,100
Apr 13, 20214.73004.92004.61004.73004.730027,000
Apr 12, 20215.03005.03004.74004.82004.820016,800
Apr 09, 20215.35005.36005.02705.13005.130010,300
Apr 08, 20214.74005.54004.74005.54005.540025,900
Apr 07, 20215.10005.17004.80004.80004.800032,900
Apr 06, 20215.35005.37005.01005.05005.050023,800
Apr 05, 20215.15005.65005.15005.28005.2800153,100
Apr 01, 20215.04005.39004.98005.11005.110016,400
Mar 31, 20214.77005.27004.77005.08005.080015,400
Mar 30, 20215.22905.28004.83005.05505.055016,000
Mar 29, 20215.00005.29504.83005.01005.010033,100
Mar 26, 20215.40005.40004.91004.91004.910034,600
Mar 25, 20214.66005.39004.66005.39005.3900155,600
Mar 24, 20214.87005.00004.65004.66004.660048,700
Mar 23, 20215.32005.42005.01005.11005.110044,900
Mar 22, 20215.00005.50004.89005.26005.2600148,500
Mar 19, 20214.53006.00004.53005.11005.1100740,600
Mar 18, 20214.58005.15004.41004.51004.5100142,100
Mar 17, 20214.45006.23004.29004.71004.7100737,200
Mar 16, 20214.56004.69004.37004.51004.510026,800
Mar 15, 20214.41004.69004.41004.60004.600045,400
Mar 12, 20214.23404.47004.23004.39004.390033,100
Mar 11, 20214.45004.49704.21004.32004.320046,500
Mar 10, 20214.56004.90704.30004.45004.450059,600
Mar 09, 20214.62005.10004.38004.62004.620083,800
Mar 08, 20214.20004.80003.94004.68004.6800450,300
Mar 05, 20214.10804.11003.53003.88003.880040,000
Mar 04, 20214.61004.74003.69003.93003.9300165,100
Mar 03, 20215.39005.76004.65804.80004.8000311,200
Mar 02, 20214.79004.99904.75004.88004.880037,800
Mar 01, 20214.40004.98004.30004.74904.749072,500
Feb 26, 20214.65404.75904.23004.35004.3500128,800
Feb 25, 20214.24005.69004.20004.85004.8500798,200
Feb 24, 20214.66504.66504.32004.33004.3300123,500
Feb 23, 20214.08005.73003.80004.69004.6900894,500
Feb 22, 20214.83005.00004.43004.55004.5500199,900
Feb 19, 20215.77005.81805.02505.48005.4800548,500
Feb 18, 20216.18009.10005.63006.30006.30009,194,000
Feb 17, 20213.88005.25003.66005.25005.25002,960,900
Feb 16, 20213.67003.89003.56003.75003.750022,900
Feb 12, 20213.84004.05003.62003.74003.740068,500
Feb 11, 20213.61004.15403.61003.93003.9300137,000
Feb 10, 20213.53003.59003.40003.59003.590031,600
Feb 09, 20213.31403.70003.28003.49003.490043,900
Feb 08, 20213.30003.47003.20003.39003.390051,000
Feb 05, 20213.43004.50003.24003.24003.2400641,500
Feb 04, 20213.31003.56003.23003.29003.290039,400
Feb 03, 20213.22003.48803.18003.22003.220067,200
Feb 02, 20213.14003.33003.07503.18003.180041,900
Feb 01, 20213.09003.24703.07003.19003.190017,200
Jan 29, 20212.96003.30002.96003.08803.088053,200
Jan 28, 20212.97003.24002.93202.97002.970014,100
Jan 27, 20213.08003.13002.97902.98002.980029,500
Jan 26, 20213.05503.24003.00003.16003.160032,200
Jan 25, 20213.10003.10002.92002.96002.960013,500
Jan 22, 20213.32003.32003.00103.10003.100022,700
Jan 21, 20213.09503.33502.94003.25003.2500152,600
Jan 20, 20212.76403.47002.76403.03003.0300112,800
Jan 19, 20213.00003.04002.78502.86002.86009,500
Jan 15, 20212.89002.89002.75102.79002.79005,300
Jan 14, 20212.85002.97002.83002.83002.830024,100
Jan 13, 20212.99903.05002.84002.87002.870024,400
Jan 12, 20213.08003.08002.84502.91602.916016,200
Jan 11, 20213.18003.18002.91003.00003.000016,200
Jan 08, 20212.71003.24002.71003.18003.180054,100
Jan 07, 20212.92003.16002.80002.86002.860024,300
Jan 06, 20212.70002.94002.70002.83002.830068,900
Jan 05, 20212.64002.86002.56002.72702.727043,500
Jan 04, 20212.36002.75002.36002.66002.660070,300
Dec 31, 20202.38002.43002.30002.36002.360030,200
Dec 30, 20202.25002.45002.22002.39002.390062,600
Dec 29, 20202.48004.32002.28002.40002.4000797,900
Dec 28, 20202.58002.59002.52002.53002.530014,900
Dec 24, 20202.56002.56602.55002.55002.55001,300
Dec 23, 20202.59002.59002.52002.53002.53004,900
Dec 22, 20202.55002.57002.52202.53002.53004,200
Dec 21, 20202.60002.60002.51002.55002.55006,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...