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 (%)
Jun 30, 2021 3.400 4.440 3.400 3.900 210,281 +0.49(+14.37%)
Jun 29, 2021 3.610 3.710 3.365 3.410 61,481 -0.31(-8.33%)
Jun 28, 2021 3.660 3.780 3.550 3.720 13,776 +0.02(+0.54%)
Jun 25, 2021 3.720 3.800 3.609 3.700 13,930 -0.06(-1.60%)
Jun 24, 2021 3.620 3.819 3.550 3.760 24,783 +0.11(+3.01%)
Jun 23, 2021 3.660 3.770 3.410 3.650 52,076 -0.06(-1.62%)
Jun 22, 2021 3.740 3.760 3.620 3.710 6,704 +0.12(+3.34%)
Jun 21, 2021 3.870 3.870 3.530 3.590 23,642 -0.22(-5.77%)
Jun 18, 2021 3.970 3.999 3.800 3.810 9,211 -0.11(-2.81%)
Jun 17, 2021 4.050 4.230 3.920 3.920 3,711 -0.13(-3.21%)
Jun 16, 2021 4.090 4.200 3.920 4.050 7,147 -0.01(-0.25%)
Jun 15, 2021 4.300 4.340 4.040 4.060 13,304 -0.10(-2.40%)
Jun 14, 2021 4.330 4.400 4.100 4.160 44,354 -0.26(-5.88%)
Jun 11, 2021 4.880 5.157 4.250 4.420 93,552 -0.85(-16.13%)
Jun 10, 2021 4.470 5.880 4.460 5.270 523,036 +0.99(+23.13%)
Jun 09, 2021 4.190 4.550 4.100 4.280 107,317 +0.02(+0.47%)
Jun 08, 2021 4.190 4.300 4.120 4.260 15,757 -0.02(-0.47%)
Jun 07, 2021 3.900 4.500 3.850 4.280 52,079 +0.38(+9.65%)
Jun 04, 2021 4.070 4.070 3.837 3.904 1,957 -0.17(-4.09%)
Jun 03, 2021 4.080 4.300 3.760 4.070 27,751 -0.09(-2.16%)
Jun 02, 2021 3.800 4.500 3.750 4.160 54,566 +0.58(+16.17%)
Jun 01, 2021 3.510 3.650 3.510 3.581 3,609 +0.03(+0.87%)
May 28, 2021 3.930 3.930 3.460 3.550 40,493 +0.00(+0.00%)
May 27, 2021 3.480 3.750 3.480 3.550 36,946 +0.17(+5.03%)
May 26, 2021 3.120 3.580 3.120 3.380 28,048 +0.23(+7.30%)
May 25, 2021 3.570 3.625 3.000 3.150 52,811 -0.45(-12.50%)
May 24, 2021 3.600 3.740 3.560 3.600 2,502 +0.09(+2.56%)
May 21, 2021 3.440 3.620 3.440 3.510 956 -0.03(-0.73%)
May 20, 2021 3.600 3.600 3.530 3.536 5,543 -0.01(-0.40%)
May 19, 2021 3.680 3.680 3.520 3.550 7,774 -0.18(-4.83%)
May 18, 2021 3.770 3.850 3.670 3.730 7,797 -0.03(-0.80%)
May 17, 2021 3.800 3.850 3.700 3.760 5,388 -0.09(-2.34%)
May 14, 2021 3.740 3.860 3.740 3.850 4,121 +0.20(+5.48%)
May 13, 2021 3.720 3.720 3.650 3.650 2,542 -0.01(-0.27%)
May 12, 2021 3.700 3.715 3.610 3.660 5,493 -0.08(-2.27%)
May 11, 2021 3.703 3.840 3.700 3.745 7,255 -0.01(-0.40%)
May 10, 2021 3.931 3.931 3.650 3.760 4,474 -0.22(-5.49%)
May 07, 2021 3.833 4.014 3.810 3.978 5,357 +0.14(+3.71%)
May 06, 2021 3.900 4.110 3.730 3.836 19,862 -0.06(-1.64%)
May 05, 2021 3.940 4.000 3.900 3.900 8,434 -0.02(-0.51%)
May 04, 2021 4.040 4.150 3.880 3.920 11,497 -0.18(-4.39%)
May 03, 2021 4.300 4.300 4.100 4.100 5,063 -0.06(-1.44%)
Apr 30, 2021 4.170 4.280 4.110 4.160 4,100 -0.07(-1.65%)
Apr 29, 2021 4.370 4.475 4.150 4.230 20,573 -0.21(-4.73%)
Apr 28, 2021 4.120 4.910 4.120 4.440 95,149 +0.25(+5.97%)
Apr 27, 2021 4.060 4.200 3.920 4.190 9,287 +0.15(+3.71%)
Apr 26, 2021 3.960 4.070 3.960 4.040 3,239 +0.08(+2.02%)
Apr 23, 2021 4.060 4.090 3.960 3.960 4,900 -0.15(-3.65%)
Apr 22, 2021 3.990 4.280 3.970 4.110 35,360 +0.12(+3.01%)
Apr 21, 2021 4.100 4.110 3.950 3.990 8,326 -0.10(-2.44%)
Apr 20, 2021 4.050 4.160 3.940 4.090 8,459 +0.07(+1.74%)
Apr 19, 2021 4.114 4.180 3.975 4.020 8,139 -0.12(-2.90%)
Apr 16, 2021 4.310 4.380 4.090 4.140 33,300 -0.16(-3.72%)
Apr 15, 2021 4.640 4.640 4.300 4.300 12,774 -0.34(-7.33%)
Apr 14, 2021 4.730 4.730 4.500 4.640 15,135 -0.09(-1.90%)
Apr 13, 2021 4.730 4.920 4.610 4.730 27,037 -0.09(-1.87%)
Apr 12, 2021 5.030 5.030 4.740 4.820 16,799 -0.31(-6.04%)
Apr 09, 2021 5.350 5.360 5.027 5.130 10,300 -0.41(-7.40%)
Apr 08, 2021 4.740 5.540 4.740 5.540 25,898 +0.74(+15.42%)
Apr 07, 2021 5.100 5.170 4.800 4.800 31,906 -0.25(-4.95%)
Apr 06, 2021 5.350 5.370 5.010 5.050 23,770 -0.23(-4.36%)
Apr 05, 2021 5.150 5.650 5.150 5.280 153,135 +0.17(+3.33%)
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.