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 (%)
Mar 31, 2022 0.9550 0.9951 0.8534 0.8788 94,273 -0.09(-9.38%)
Mar 30, 2022 0.9505 1.025 0.9500 0.9698 35,474 +0.01(+0.52%)
Mar 29, 2022 0.9600 0.9965 0.9500 0.9648 12,760 +0.03(+3.02%)
Mar 28, 2022 0.9860 1.053 0.9169 0.9365 53,925 -0.02(-2.46%)
Mar 25, 2022 0.9500 0.9798 0.9300 0.9601 23,074 +0.02(+2.14%)
Mar 24, 2022 0.9600 0.9800 0.8914 0.9400 71,228 -0.04(-3.72%)
Mar 23, 2022 0.9257 1.060 0.8703 0.9763 393,342 +0.06(+7.11%)
Mar 22, 2022 0.8976 0.9500 0.8701 0.9115 259,189 +0.06(+7.24%)
Mar 21, 2022 0.7700 0.8770 0.7700 0.8500 81,546 +0.02(+1.81%)
Mar 18, 2022 0.7400 0.9028 0.7301 0.8349 206,762 +0.10(+14.35%)
Mar 17, 2022 0.7600 0.8200 0.7300 0.7301 161,753 -0.05(-6.68%)
Mar 16, 2022 0.7700 0.8400 0.7200 0.7824 115,281 +0.03(+4.60%)
Mar 15, 2022 0.7400 0.7509 0.7201 0.7480 12,550 +0.08(+11.64%)
Mar 14, 2022 0.8416 0.8416 0.6450 0.6700 224,148 -0.18(-21.18%)
Mar 11, 2022 0.9015 0.9190 0.7800 0.8500 69,893 -0.01(-0.76%)
Mar 10, 2022 0.8500 0.8979 0.8302 0.8565 32,774 +0.02(+1.96%)
Mar 09, 2022 0.8080 0.8707 0.8080 0.8400 92,829 +0.04(+5.26%)
Mar 08, 2022 0.7400 0.8295 0.7400 0.7980 52,228 +0.03(+3.62%)
Mar 07, 2022 0.7600 0.7880 0.7275 0.7701 54,169 +0.01(+1.01%)
Mar 04, 2022 0.8100 0.8850 0.7550 0.7624 111,464 -0.05(-6.57%)
Mar 03, 2022 0.8500 0.8889 0.7700 0.8160 125,579 -0.03(-3.29%)
Mar 02, 2022 1.210 1.210 0.7403 0.8438 1,394,938 -0.48(-36.08%)
Mar 01, 2022 1.500 1.700 1.080 1.320 1,750,946 +0.04(+3.13%)
Feb 28, 2022 1.080 1.300 1.030 1.280 409,855 +0.20(+18.52%)
Feb 25, 2022 0.8848 1.130 0.9602 1.080 150,050 +0.12(+12.44%)
Feb 24, 2022 0.8939 0.9898 0.8500 0.9605 36,659 -0.04(-3.94%)
Feb 23, 2022 0.8245 1.000 0.7040 0.9999 627,699 +0.20(+24.99%)
Feb 22, 2022 0.8000 0.8500 0.8000 0.8000 26,109 -0.05(-5.87%)
Feb 18, 2022 0.8499 0 -0.03(-3.44%)
Feb 17, 2022 0.9500 0.9600 0.8000 0.8802 72,027 -0.10(-10.18%)
Feb 16, 2022 0.9500 0.9800 0.9500 0.9800 23,266 +0.00(+0.00%)
Feb 15, 2022 0.8900 0.9999 0.8900 0.9800 53,474 +0.05(+5.38%)
Feb 14, 2022 0.8900 0.9400 0.8800 0.9300 183,278 +0.01(+1.09%)
Feb 11, 2022 1.050 1.080 0.8901 0.9200 185,079 -0.12(-11.54%)
Feb 10, 2022 1.000 1.130 0.9899 1.040 779,359 +0.04(+4.09%)
Feb 09, 2022 1.010 1.020 0.9500 0.9991 98,392 -0.02(-2.05%)
Feb 08, 2022 1.040 1.040 0.9700 1.020 102,242 -0.02(-1.92%)
Feb 07, 2022 0.9899 1.050 0.9400 1.040 163,740 +0.05(+5.05%)
Feb 04, 2022 0.9400 1.039 0.9393 0.9900 107,091 +0.05(+4.78%)
Feb 03, 2022 1.010 0.9241 0.9448 19,029 +0.00(+0.51%)
Feb 02, 2022 0.9700 1.060 0.9001 0.9400 225,583 -0.03(-3.13%)
Feb 01, 2022 0.9700 0.9900 0.9201 0.9704 114,355 +0.08(+8.76%)
Jan 31, 2022 0.9000 0.9100 0.8922 120,171 -0.01(-0.87%)
Jan 28, 2022 0.9900 0.9900 0.8577 0.9000 19,107 -0.02(-1.82%)
Jan 27, 2022 0.9600 1.020 0.9000 0.9167 71,747 -0.11(-10.77%)
Jan 26, 2022 0.9444 1.100 0.9301 1.027 53,870 +0.13(+14.14%)
Jan 25, 2022 0.9600 1.070 0.9000 0.9000 83,897 -0.06(-5.77%)
Jan 24, 2022 1.010 1.030 0.9000 0.9551 173,498 -0.05(-5.44%)
Jan 21, 2022 1.180 1.180 0.9837 1.010 125,663 -0.19(-15.83%)
Jan 20, 2022 1.210 1.230 1.150 1.200 31,032 +0.01(+0.84%)
Jan 19, 2022 1.250 1.250 1.170 1.190 66,639 -0.06(-5.18%)
Jan 18, 2022 1.276 1.330 1.210 1.255 49,379 -0.03(-1.95%)
Jan 14, 2022 1.280 0 -0.03(-2.29%)
Jan 13, 2022 1.330 1.430 1.280 1.310 116,811 -0.03(-2.24%)
Jan 12, 2022 1.430 1.430 1.310 1.340 59,065 -0.11(-7.59%)
Jan 11, 2022 1.300 1.460 1.280 1.450 175,300 +0.16(+12.40%)
Jan 10, 2022 1.480 1.480 1.250 1.290 69,498 -0.21(-14.00%)
Jan 07, 2022 1.400 1.550 1.390 1.500 218,075 +0.05(+3.46%)
Jan 06, 2022 1.380 1.450 1.360 1.450 48,957 +0.05(+3.56%)
Jan 05, 2022 1.440 1.470 1.390 1.400 29,858 -0.01(-0.71%)
Jan 04, 2022 1.450 1.480 1.360 1.410 14,136 -0.04(-2.76%)
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.