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 (%)
Jul 29, 2022 1.090 1.180 0.9800 1.065 176,883 +0.03(+3.40%)
Jul 28, 2022 1.120 1.130 0.9300 1.030 94,996 -0.06(-5.50%)
Jul 27, 2022 1.140 1.190 0.8875 1.090 54,835 +0.00(+0.00%)
Jul 26, 2022 1.030 1.090 0.8700 1.090 100,549 +0.01(+0.93%)
Jul 25, 2022 1.080 1.210 0.9800 1.080 323,984 +0.13(+14.27%)
Jul 22, 2022 0.9700 0.9700 0.8692 0.9451 15,453 -0.01(-1.53%)
Jul 21, 2022 0.9375 0.9700 0.9275 0.9598 35,500 +0.04(+4.33%)
Jul 20, 2022 0.7920 0.9300 0.7920 0.9200 34,012 +0.04(+4.55%)
Jul 19, 2022 0.8875 0.8900 0.7453 0.8800 107,997 +0.00(+0.36%)
Jul 18, 2022 0.7700 0.8769 0.7721 0.8768 66,608 +0.12(+15.87%)
Jul 15, 2022 0.6710 0.7780 0.6710 0.7567 91,209 +0.06(+8.12%)
Jul 14, 2022 0.6610 0.7800 0.6610 0.6999 10,601 -0.03(-4.58%)
Jul 13, 2022 0.6700 0.7335 0.6626 0.7335 22,163 +0.07(+11.14%)
Jul 12, 2022 0.6855 0.6856 0.6500 0.6600 6,307 -0.03(-3.72%)
Jul 11, 2022 0.7000 0.7000 0.6500 0.6855 3,094 -0.02(-3.48%)
Jul 08, 2022 0.6927 0.7296 0.6550 0.7102 26,498 -0.05(-7.15%)
Jul 07, 2022 0.6850 0.7700 0.6849 0.7649 9,332 +0.01(+1.19%)
Jul 06, 2022 0.7800 0.7800 0.6850 0.7559 15,844 -0.02(-3.09%)
Jul 05, 2022 0.7129 0.7800 0.6850 0.7800 38,150 +0.08(+11.60%)
Jul 01, 2022 0.6700 0.7900 0.6700 0.6989 27,894 +0.06(+8.76%)
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%)
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.