Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puhui Wealth Investment Management Company (NQ: PHCF )

1.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.581 2.620 2.580 2.620 2,100 -0.11(-4.03%)
Nov 27, 2019 2.730 2.730 2.730 46 +0.00(+0.00%)
Nov 26, 2019 2.730 2.730 2.730 124 +0.00(+0.00%)
Nov 25, 2019 2.730 2.730 2.730 49 +0.00(+0.00%)
Nov 22, 2019 2.700 2.700 2.730 321 +0.03(+1.11%)
Nov 21, 2019 2.600 2.600 2.700 511 +0.10(+3.85%)
Nov 20, 2019 2.620 2.620 2.600 2.600 1,619 +0.00(+0.00%)
Nov 19, 2019 2.430 2.620 2.430 2.600 3,315 +0.15(+6.12%)
Nov 18, 2019 2.630 2.630 2.450 2.450 2,795 -0.15(-5.77%)
Nov 15, 2019 2.500 2.600 2.400 2.600 5,500 -0.09(-3.35%)
Nov 14, 2019 2.577 2.577 2.690 357 +0.11(+4.37%)
Nov 13, 2019 2.627 2.627 2.577 2.577 1,288 -0.04(-1.63%)
Nov 12, 2019 2.630 2.630 2.560 2.620 1,418 +0.05(+1.95%)
Nov 11, 2019 2.630 2.630 2.539 2.570 1,441 -0.03(-1.15%)
Nov 08, 2019 2.550 2.630 2.453 2.600 3,000 +0.23(+9.70%)
Nov 07, 2019 2.480 2.580 2.370 2.370 4,748 -0.19(-7.52%)
Nov 06, 2019 2.639 2.640 2.563 2.563 1,236 -0.07(-2.56%)
Nov 05, 2019 2.550 2.630 2.360 2.630 5,151 -0.01(-0.38%)
Nov 04, 2019 2.640 2.640 2.640 2.640 457 -0.10(-3.65%)
Nov 01, 2019 2.640 2.640 2.740 678 +0.10(+3.79%)
Oct 31, 2019 2.500 2.640 2.500 2.640 2,169 -0.01(-0.38%)
Oct 30, 2019 2.637 2.650 2.637 2.650 1,269 +0.01(+0.38%)
Oct 29, 2019 2.640 2.640 2.640 2.640 408 +0.00(+0.00%)
Oct 28, 2019 2.640 2.640 2.640 2.640 814 +0.00(+0.02%)
Oct 25, 2019 2.639 2.639 2.639 2.639 500 -0.01(-0.40%)
Oct 24, 2019 2.500 2.650 2.410 2.650 6,157 +0.01(+0.38%)
Oct 23, 2019 2.640 2.640 2.640 234 +0.00(+0.00%)
Oct 22, 2019 2.620 2.650 2.620 2.640 3,253 +0.13(+5.18%)
Oct 21, 2019 2.510 2.510 2.460 2.510 784 -0.12(-4.56%)
Oct 18, 2019 2.630 2.630 2.630 2.630 500 +0.00(+0.00%)
Oct 17, 2019 2.640 2.640 2.597 2.630 1,960 +0.00(+0.00%)
Oct 16, 2019 2.630 2.630 2.630 37 +0.00(+0.00%)
Oct 15, 2019 2.400 2.630 2.400 2.630 1,329 -0.01(-0.38%)
Oct 14, 2019 2.640 2.640 2.640 46 +0.00(+0.00%)
Oct 11, 2019 2.660 2.660 2.380 2.640 4,100 +0.04(+1.54%)
Oct 10, 2019 2.529 2.600 2.529 2.600 1,053 +0.02(+0.88%)
Oct 09, 2019 2.600 2.600 2.388 2.577 4,954 +0.07(+2.98%)
Oct 08, 2019 2.660 2.660 2.503 2.503 1,729 -0.13(-4.84%)
Oct 07, 2019 2.630 2.630 2.630 81 +0.00(+0.00%)
Oct 04, 2019 2.650 2.650 2.547 2.630 2,300 +0.04(+1.65%)
Oct 03, 2019 2.590 2.590 2.333 2.587 3,278 -0.05(-2.00%)
Oct 02, 2019 2.320 2.640 2.310 2.640 1,301 -0.03(-1.12%)
Oct 01, 2019 2.690 2.690 2.453 2.670 3,458 +0.04(+1.52%)
Sep 30, 2019 2.650 2.650 2.594 2.630 1,548 +0.07(+2.73%)
Sep 27, 2019 2.490 2.560 2.490 2.560 1,200 +0.10(+4.07%)
Sep 26, 2019 2.560 2.560 2.315 2.460 2,655 +0.06(+2.50%)
Sep 25, 2019 2.550 2.580 2.400 2.400 2,772 -0.24(-9.09%)
Sep 24, 2019 2.599 2.647 2.495 2.640 1,637 +0.06(+2.33%)
Sep 23, 2019 2.580 2.580 2.580 2.580 233 +0.07(+2.90%)
Sep 20, 2019 2.480 2.577 2.430 2.507 1,500 +0.12(+4.91%)
Sep 19, 2019 1.370 2.390 1.370 2.390 9,876 -0.21(-8.08%)
Sep 18, 2019 2.490 2.490 2.600 2,238 +0.11(+4.42%)
Sep 17, 2019 2.210 2.500 2.100 2.490 5,776 -0.10(-3.86%)
Sep 16, 2019 2.500 2.600 2.500 2.590 1,441 -0.07(-2.63%)
Sep 13, 2019 2.510 2.660 2.381 2.660 4,100 +0.02(+0.76%)
Sep 12, 2019 2.620 2.670 2.460 2.640 1,527 -0.04(-1.49%)
Sep 11, 2019 2.570 2.680 2.500 2.680 2,508 +0.00(+0.00%)
Sep 10, 2019 2.680 2.680 2.680 288 +0.00(+0.00%)
Sep 09, 2019 2.680 2.680 2.680 450 +0.00(+0.00%)
Sep 06, 2019 2.600 2.680 2.490 2.680 2,400 +0.01(+0.37%)
Sep 05, 2019 2.700 2.700 2.260 2.670 2,013 +0.08(+3.09%)
Sep 04, 2019 2.565 2.625 2.550 2.590 1,776 +0.07(+2.78%)
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.