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 )

N/A 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, 2022 0.5921 0.6700 0.5921 0.6426 2,694 +0.01(+2.00%)
Jun 29, 2022 0.6100 0.6370 0.6100 0.6300 676 -0.05(-7.01%)
Jun 28, 2022 0.6961 0.6961 0.6105 0.6775 5,438 -0.01(-1.70%)
Jun 27, 2022 0.7300 0.7300 0.6590 0.6892 3,962 -0.04(-5.59%)
Jun 24, 2022 0.7480 0.7480 0.7200 0.7300 7,179 +0.03(+4.29%)
Jun 23, 2022 0.6656 0.8148 0.6305 0.7000 63,874 -0.00(-0.16%)
Jun 22, 2022 0.7099 0.7453 0.6993 0.7011 8,901 -0.01(-1.25%)
Jun 21, 2022 0.7000 0.7366 0.6972 0.7100 23,608 -0.03(-3.91%)
Jun 17, 2022 0.6927 0.7400 0.6400 0.7389 1,847 +0.11(+17.30%)
Jun 16, 2022 0.6664 0.7800 0.6150 0.6299 3,875 -0.05(-7.38%)
Jun 15, 2022 0.6100 0.7501 0.6000 0.6801 35,263 -0.03(-4.21%)
Jun 14, 2022 0.7759 0.7759 0.6600 0.7100 3,604 +0.05(+7.87%)
Jun 13, 2022 0.6916 0.6916 0.6522 0.6582 4,162 -0.08(-10.28%)
Jun 10, 2022 0.7000 0.7800 0.6522 0.7336 8,809 +0.02(+2.60%)
Jun 09, 2022 0.7800 0.7800 0.6352 0.7150 19,000 +0.09(+13.53%)
Jun 08, 2022 0.6300 0.6300 0.6100 0.6298 15,246 -0.01(-1.59%)
Jun 07, 2022 0.6400 0.6400 0.6100 0.6400 1,179 +0.00(+0.00%)
Jun 06, 2022 0.6475 0.6500 0.6240 0.6400 6,111 -0.01(-1.52%)
Jun 03, 2022 0.6550 0.6550 0.6300 0.6499 603 +0.02(+3.16%)
Jun 02, 2022 0.6100 0.6500 0.6100 0.6300 9,255 +0.01(+1.61%)
Jun 01, 2022 0.6655 0.6655 0.5843 0.6200 3,267 -0.01(-1.35%)
May 31, 2022 0.6149 0.6600 0.6101 0.6285 22,503 +0.05(+7.93%)
May 27, 2022 0.5500 0.6199 0.5500 0.5823 7,098 +0.01(+2.16%)
May 26, 2022 0.5400 0.5820 0.5400 0.5700 2,970 +0.00(+0.00%)
May 25, 2022 0.6139 0.6139 0.5500 0.5700 16,852 +0.02(+3.64%)
May 24, 2022 0.5678 0.6147 0.5300 0.5500 5,109 -0.03(-5.16%)
May 23, 2022 0.5487 0.5813 0.5244 0.5799 19,019 +0.02(+3.55%)
May 20, 2022 0.5500 0.5700 0.5500 0.5600 3,892 +0.01(+2.04%)
May 19, 2022 0.5140 0.5500 0.5100 0.5488 2,556 -0.00(-0.22%)
May 18, 2022 0.5740 0.6150 0.5021 0.5500 22,582 +0.02(+3.77%)
May 17, 2022 0.5000 0.5401 0.4877 0.5300 55,915 -0.01(-1.85%)
May 16, 2022 0.5000 0.5400 0.4801 0.5400 9,410 +0.04(+7.98%)
May 13, 2022 0.6624 0.6681 0.5000 0.5001 13,137 -0.05(-9.07%)
May 12, 2022 0.4475 0.6400 0.4050 0.5500 40,580 +0.06(+12.24%)
May 11, 2022 0.6600 0.6895 0.4220 0.4900 51,984 -0.12(-19.34%)
May 10, 2022 0.6900 0.6900 0.5750 0.6075 41,916 -0.08(-11.96%)
May 09, 2022 0.6800 0.6950 0.6000 0.6900 42,823 +0.00(+0.01%)
May 06, 2022 0.7200 0.7200 0.6600 0.6899 4,336 -0.01(-1.81%)
May 05, 2022 0.7000 0.7400 0.6850 0.7026 40,566 +0.01(+1.81%)
May 04, 2022 0.7400 0.7400 0.6901 0.6901 8,053 -0.01(-1.41%)
May 03, 2022 0.7300 0.7400 0.6950 0.7000 24,045 -0.04(-4.76%)
May 02, 2022 0.6929 0.7927 0.6500 0.7350 39,424 +0.04(+5.00%)
Apr 29, 2022 0.7194 0.7194 0.6300 0.7000 5,118 +0.00(+0.00%)
Apr 28, 2022 0.7087 0.7320 0.6751 0.7000 9,986 -0.08(-10.14%)
Apr 27, 2022 0.6700 0.7790 0.6742 0.7790 7,907 +0.05(+7.45%)
Apr 26, 2022 0.7000 0.8400 0.6551 0.7250 30,819 -0.00(-0.67%)
Apr 25, 2022 0.6600 0.7300 0.6600 0.7299 9,625 +0.05(+6.79%)
Apr 22, 2022 0.7800 0.7800 0.6500 0.6835 32,213 -0.08(-10.07%)
Apr 21, 2022 0.7600 0.8150 0.7600 0.7600 6,719 +0.00(+0.00%)
Apr 20, 2022 0.7400 0.7865 0.7400 0.7600 10,092 +0.00(+0.00%)
Apr 19, 2022 0.7687 0.7800 0.7600 0.7600 19,266 -0.01(-1.30%)
Apr 18, 2022 0.7864 0.8200 0.7687 0.7700 8,411 -0.04(-5.06%)
Apr 14, 2022 0.8589 0.8589 0.7820 0.8110 17,989 -0.01(-1.00%)
Apr 13, 2022 0.8000 0.8340 0.7700 0.8192 25,364 +0.02(+2.34%)
Apr 12, 2022 0.8022 0.8493 0.8000 0.8005 20,036 -0.03(-3.69%)
Apr 11, 2022 0.8100 0.8700 0.8000 0.8312 14,888 -0.02(-2.09%)
Apr 08, 2022 0.8411 0.8900 0.8005 0.8489 54,010 +0.01(+0.89%)
Apr 07, 2022 0.8100 0.8998 0.8100 0.8414 11,639 -0.01(-1.08%)
Apr 06, 2022 0.8700 0.9000 0.8506 0.8506 11,335 -0.02(-2.23%)
Apr 05, 2022 0.8788 0.8858 0.8500 0.8700 58,266 -0.02(-1.78%)
Apr 04, 2022 0.9215 0.9299 0.8788 0.8858 45,602 -0.05(-5.10%)
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.