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 (%)
Dec 31, 2020 2.360 2.360 2.360 62,604 -0.03(-1.26%)
Dec 30, 2020 2.250 2.450 2.220 2.390 62,604 -0.01(-0.42%)
Dec 29, 2020 2.480 4.320 2.280 2.400 795,938 -0.13(-5.14%)
Dec 28, 2020 2.580 2.590 2.520 2.530 14,915 -0.02(-0.78%)
Dec 24, 2020 2.560 2.566 2.550 2.550 1,200 +0.02(+0.79%)
Dec 23, 2020 2.590 2.590 2.520 2.530 4,909 +0.00(+0.00%)
Dec 22, 2020 2.550 2.570 2.522 2.530 4,244 -0.02(-0.78%)
Dec 21, 2020 2.600 2.600 2.510 2.550 6,634 -0.07(-2.54%)
Dec 18, 2020 2.520 2.616 2.510 2.616 6,800 +0.02(+0.89%)
Dec 17, 2020 2.630 2.630 2.560 2.593 5,532 +0.03(+1.30%)
Dec 16, 2020 2.620 2.650 2.550 2.560 2,824 +0.02(+0.79%)
Dec 15, 2020 2.680 2.680 2.510 2.540 20,197 -0.20(-7.30%)
Dec 14, 2020 2.710 2.740 2.660 2.740 4,802 -0.02(-0.72%)
Dec 11, 2020 2.710 2.760 2.603 2.760 13,300 +0.02(+0.87%)
Dec 10, 2020 2.760 2.756 2.660 2.736 3,318 +0.00(+0.18%)
Dec 09, 2020 2.800 2.886 2.650 2.731 22,582 -0.02(-0.68%)
Dec 08, 2020 2.770 2.830 2.750 2.750 7,172 -0.03(-1.08%)
Dec 07, 2020 2.770 2.850 2.760 2.780 11,275 -0.02(-0.71%)
Dec 04, 2020 2.780 2.910 2.770 2.800 9,300 -0.03(-0.88%)
Dec 03, 2020 2.850 2.903 2.820 2.825 7,182 +0.00(+0.04%)
Dec 02, 2020 2.760 2.900 2.760 2.824 2,765 -0.03(-1.09%)
Dec 01, 2020 2.960 3.096 2.780 2.855 14,634 -0.15(-5.15%)
Nov 30, 2020 3.140 3.140 3.010 3.010 7,053 -0.07(-2.27%)
Nov 27, 2020 3.050 3.120 3.040 3.080 7,800 +0.13(+4.41%)
Nov 25, 2020 2.980 3.110 2.860 2.950 60,400 +0.09(+3.15%)
Nov 24, 2020 2.940 2.960 2.820 2.860 28,335 -0.06(-2.05%)
Nov 23, 2020 2.920 3.020 2.850 2.920 48,627 +0.06(+2.10%)
Nov 20, 2020 2.810 2.920 2.800 2.860 11,100 +0.00(+0.11%)
Nov 19, 2020 2.855 2.900 2.780 2.857 12,721 +0.06(+2.03%)
Nov 18, 2020 2.880 3.030 2.785 2.800 43,577 -0.07(-2.44%)
Nov 17, 2020 2.710 2.890 2.710 2.870 6,489 +0.07(+2.50%)
Nov 16, 2020 2.720 2.840 2.708 2.800 10,343 +0.06(+2.19%)
Nov 13, 2020 2.930 2.930 2.720 2.740 36,400 +0.00(+0.00%)
Nov 12, 2020 2.710 2.960 2.680 2.740 24,948 +0.04(+1.48%)
Nov 11, 2020 2.650 2.740 2.650 2.700 11,497 +0.02(+0.75%)
Nov 10, 2020 2.670 2.730 2.650 2.680 8,159 +0.03(+1.13%)
Nov 09, 2020 2.750 2.800 2.650 2.650 25,654 -0.05(-1.85%)
Nov 06, 2020 2.730 2.840 2.663 2.700 11,000 +0.00(+0.00%)
Nov 05, 2020 2.610 2.870 2.600 2.700 44,418 +0.09(+3.45%)
Nov 04, 2020 2.670 2.690 2.580 2.610 11,163 +0.05(+1.95%)
Nov 03, 2020 2.560 2.740 2.440 2.560 20,164 -0.06(-2.29%)
Nov 02, 2020 2.760 2.770 2.533 2.620 32,271 -0.14(-5.07%)
Oct 30, 2020 2.850 2.850 2.660 2.760 23,900 -0.01(-0.36%)
Oct 29, 2020 3.000 3.049 2.700 2.770 46,752 -0.19(-6.42%)
Oct 28, 2020 3.030 3.110 2.870 2.960 51,936 -0.13(-4.21%)
Oct 27, 2020 2.980 3.380 2.930 3.090 216,456 +0.14(+4.75%)
Oct 26, 2020 3.350 3.400 2.940 2.950 154,230 -0.52(-14.99%)
Oct 23, 2020 3.900 3.980 3.430 3.470 152,200 -0.79(-18.54%)
Oct 22, 2020 3.690 4.305 3.300 4.260 1,239,572 -0.39(-8.39%)
Oct 21, 2020 3.500 6.360 3.310 4.650 5,309,739 +1.35(+40.91%)
Oct 20, 2020 3.190 3.400 3.060 3.300 45,187 +0.10(+3.12%)
Oct 19, 2020 3.020 3.300 3.010 3.200 56,094 +0.10(+3.23%)
Oct 16, 2020 3.010 3.138 2.990 3.100 10,000 +0.10(+3.48%)
Oct 15, 2020 2.900 3.020 2.884 2.996 10,672 -0.00(-0.14%)
Oct 14, 2020 3.060 3.300 2.950 3.000 14,957 -0.05(-1.64%)
Oct 13, 2020 3.440 3.440 3.020 3.050 37,927 -0.30(-8.95%)
Oct 12, 2020 2.995 3.490 2.975 3.350 71,844 +0.34(+11.30%)
Oct 09, 2020 3.000 3.010 2.994 3.010 1,700 +0.01(+0.33%)
Oct 08, 2020 2.980 3.001 2.970 3.000 4,499 +0.00(+0.00%)
Oct 07, 2020 3.050 3.050 2.990 3.000 1,530 -0.10(-3.23%)
Oct 06, 2020 3.020 3.110 2.940 3.100 4,899 +0.06(+1.97%)
Oct 05, 2020 3.020 3.040 2.920 3.040 4,406 +0.06(+2.01%)
Oct 02, 2020 3.050 3.060 2.980 2.980 6,200 +0.04(+1.36%)
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.