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 30, 2022 2.750 2.865 2.642 2.681 3,668 -0.02(-0.71%)
Dec 29, 2022 2.800 2.810 2.650 2.700 5,702 -0.11(-3.92%)
Dec 28, 2022 2.860 2.860 2.761 2.810 9,990 -0.03(-1.06%)
Dec 27, 2022 3.370 3.370 2.840 2.840 7,930 -0.46(-13.81%)
Dec 23, 2022 2.912 3.295 2.912 3.295 1,862 +0.42(+14.81%)
Dec 22, 2022 3.100 3.190 2.870 2.870 2,054 -0.35(-11.01%)
Dec 21, 2022 2.730 3.225 2.730 3.225 4,041 -0.07(-2.27%)
Dec 20, 2022 3.350 3.350 3.213 3.300 1,034 +0.38(+13.01%)
Dec 19, 2022 3.100 3.350 2.840 2.920 3,965 -0.28(-8.75%)
Dec 16, 2022 2.980 3.650 2.850 3.200 23,141 +0.12(+3.83%)
Dec 15, 2022 3.070 3.158 2.950 3.082 6,375 -0.18(-5.46%)
Dec 14, 2022 3.000 3.550 2.906 3.260 17,396 +2.60(+392.74%)
Dec 13, 2022 0.4400 0.7173 0.4356 0.6616 296,233 +0.20(+43.79%)
Dec 12, 2022 0.4563 0.5799 0.4360 0.4601 77,296 -0.01(-1.39%)
Dec 09, 2022 0.4307 0.5887 0.4255 0.4666 57,637 +0.04(+10.13%)
Dec 08, 2022 0.4200 0.4300 0.4200 0.4237 7,471 -0.01(-1.47%)
Dec 07, 2022 0.4201 0.4426 0.4201 0.4300 4,883 -0.01(-2.49%)
Dec 06, 2022 0.4600 0.4600 0.4410 0.4410 403 +0.00(+0.00%)
Dec 05, 2022 0.4561 0.4765 0.4200 0.4410 15,580 +0.02(+3.74%)
Dec 02, 2022 0.4251 0.4251 0.4251 0.4251 2,244 +0.00(+0.02%)
Dec 01, 2022 0.4400 0.4792 0.4250 0.4250 9,431 -0.02(-3.45%)
Nov 30, 2022 0.4400 0.4402 0.4400 0.4402 2,877 +0.00(+0.05%)
Nov 29, 2022 0.4400 0.4400 0.4400 0.4400 1,272 +0.00(+0.00%)
Nov 28, 2022 0.4515 0.4865 0.4400 0.4400 6,717 +0.00(+0.00%)
Nov 25, 2022 0.4532 0.4801 0.4004 0.4400 148,464 -0.01(-2.76%)
Nov 23, 2022 0.4356 0.4525 0.4356 0.4525 69,563 +0.01(+2.84%)
Nov 22, 2022 0.4524 0.4678 0.4400 0.4400 17,528 -0.01(-2.24%)
Nov 21, 2022 0.4679 0.4679 0.4500 0.4501 12,187 -0.01(-2.17%)
Nov 18, 2022 0.4702 0.4702 0.4601 0.4601 805 +0.04(+9.47%)
Nov 17, 2022 0.4300 0.4300 0.4203 0.4203 5,990 -0.02(-4.48%)
Nov 16, 2022 0.4416 0.5057 0.4350 0.4400 3,231 -0.03(-5.54%)
Nov 15, 2022 0.4658 0.4658 0.4658 0.4658 622 +0.01(+2.15%)
Nov 14, 2022 0.4560 0.4560 0.4560 0.4560 328 +0.03(+5.80%)
Nov 11, 2022 0.4301 0.4310 0.4300 0.4310 1,049 +0.01(+1.29%)
Nov 10, 2022 0.4411 0.4411 0.4202 0.4255 10,371 -0.01(-3.30%)
Nov 09, 2022 0.4610 0.4705 0.4205 0.4400 9,928 -0.02(-4.45%)
Nov 08, 2022 0.4795 0.4795 0.4600 0.4605 1,807 +0.00(+0.00%)
Nov 07, 2022 0.4600 0.4605 0.4600 0.4605 1,062 -0.02(-3.46%)
Nov 04, 2022 0.4840 0.5044 0.4617 0.4770 11,224 +0.01(+1.49%)
Nov 03, 2022 0.4900 0.4899 0.4593 0.4700 15,829 +0.01(+3.30%)
Nov 02, 2022 0.4501 0.5348 0.4501 0.4550 26,487 +0.01(+2.69%)
Nov 01, 2022 0.4670 0.4671 0.4417 0.4431 2,808 -0.02(-4.67%)
Oct 31, 2022 0.4796 0.4796 0.4648 0.4648 1,253 +0.01(+3.29%)
Oct 28, 2022 0.4501 0.4501 0.4500 0.4500 887 +0.00(+0.00%)
Oct 27, 2022 0.4500 0.4500 0.4500 0.4500 541 -0.02(-3.85%)
Oct 26, 2022 0.4301 0.4680 0.4301 0.4680 3,364 -0.01(-1.68%)
Oct 25, 2022 0.4500 0.5084 0.4300 0.4760 36,645 +0.05(+10.70%)
Oct 24, 2022 0.4419 0.4419 0.4201 0.4300 2,674 -0.01(-2.71%)
Oct 21, 2022 0.4701 0.4772 0.4200 0.4420 25,517 -0.02(-3.91%)
Oct 20, 2022 0.4509 0.5076 0.4400 0.4600 15,485 +0.01(+2.00%)
Oct 19, 2022 0.5379 0.5379 0.4500 0.4510 10,336 +0.00(+0.20%)
Oct 18, 2022 0.4701 0.5010 0.4400 0.4501 16,410 -0.01(-2.60%)
Oct 17, 2022 0.4666 0.4676 0.4566 0.4621 20,480 -0.00(-0.75%)
Oct 14, 2022 0.5021 0.5210 0.4566 0.4656 29,639 -0.05(-10.38%)
Oct 13, 2022 0.5828 0.5837 0.5077 0.5195 28,653 -0.02(-2.81%)
Oct 12, 2022 0.4700 0.7498 0.4550 0.5345 421,924 +0.07(+14.26%)
Oct 11, 2022 0.4983 0.4983 0.4666 0.4678 3,163 -0.00(-0.04%)
Oct 10, 2022 0.4983 0.5293 0.4680 0.4680 2,410 -0.06(-11.66%)
Oct 06, 2022 0.5298 0 -0.01(-1.83%)
Oct 05, 2022 0.5199 0.5399 0.4925 0.5397 15,727 +0.02(+3.95%)
Oct 04, 2022 0.4849 0.5192 0.4500 0.5192 3,677 +0.05(+10.82%)
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.