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 (%)
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%)
Jan 03, 2022 1.460 1.530 1.390 1.450 44,344 -0.05(-3.33%)
Dec 31, 2021 1.520 1.520 1.410 1.500 45,976 -0.02(-1.32%)
Dec 30, 2021 1.330 1.560 1.240 1.520 379,346 +0.20(+15.55%)
Dec 29, 2021 1.300 1.340 1.218 1.315 34,058 +0.01(+0.41%)
Dec 28, 2021 1.280 1.330 1.270 1.310 19,394 +0.01(+0.77%)
Dec 27, 2021 1.350 1.350 1.290 1.300 10,546 -0.06(-4.41%)
Dec 23, 2021 1.300 1.370 1.300 1.360 13,426 +0.00(+0.00%)
Dec 22, 2021 1.370 1.387 1.350 1.360 5,353 +0.02(+1.49%)
Dec 21, 2021 1.330 1.370 1.270 1.340 18,496 +0.01(+0.75%)
Dec 20, 2021 1.260 1.330 1.250 1.330 18,123 -0.01(-0.75%)
Dec 17, 2021 1.360 1.420 1.250 1.340 13,113 +0.00(+0.00%)
Dec 16, 2021 1.340 1.340 1.237 1.340 14,361 +0.05(+3.88%)
Dec 15, 2021 1.320 1.330 1.230 1.290 39,801 -0.03(-2.52%)
Dec 14, 2021 1.320 1.380 1.319 1.323 10,148 -0.03(-1.98%)
Dec 13, 2021 1.370 1.370 1.340 1.350 9,661 -0.05(-3.57%)
Dec 10, 2021 1.490 1.490 1.330 1.400 18,480 -0.04(-2.78%)
Dec 09, 2021 1.420 1.470 1.390 1.440 11,038 -0.03(-2.04%)
Dec 08, 2021 1.410 1.530 1.390 1.470 165,031 +0.03(+2.08%)
Dec 07, 2021 1.330 1.490 1.320 1.440 66,304 +0.12(+9.09%)
Dec 06, 2021 1.340 1.390 1.210 1.320 36,963 -0.02(-1.49%)
Dec 03, 2021 1.430 1.430 1.300 1.340 66,131 -0.11(-7.59%)
Dec 02, 2021 1.360 1.566 1.350 1.450 127,711 +0.06(+4.32%)
Dec 01, 2021 1.450 1.530 1.370 1.390 79,236 -0.07(-4.79%)
Nov 30, 2021 1.570 1.610 1.350 1.460 153,003 -0.10(-6.41%)
Nov 29, 2021 1.580 1.640 1.530 1.560 70,507 -0.01(-0.64%)
Nov 26, 2021 1.560 1.610 1.560 1.570 32,948 -0.04(-2.48%)
Nov 24, 2021 1.520 1.690 1.510 1.610 203,520 +0.06(+3.88%)
Nov 23, 2021 1.540 1.570 1.490 1.550 45,776 +0.01(+0.70%)
Nov 22, 2021 1.510 1.560 1.450 1.539 45,537 +0.04(+2.61%)
Nov 19, 2021 1.410 1.580 1.410 1.500 120,048 +0.01(+0.67%)
Nov 18, 2021 1.540 1.500 1.470 1.490 163,292 -0.06(-3.87%)
Nov 17, 2021 1.630 1.630 1.500 1.550 195,455 -0.01(-0.64%)
Nov 16, 2021 1.650 1.660 1.559 1.560 194,744 -0.10(-6.02%)
Nov 15, 2021 1.710 1.760 1.650 1.660 129,664 -0.08(-4.60%)
Nov 12, 2021 1.640 1.890 1.640 1.740 1,078,728 +0.08(+4.82%)
Nov 11, 2021 1.650 1.740 1.616 1.660 144,474 +0.03(+1.84%)
Nov 10, 2021 1.760 1.630 314,569 -0.09(-5.23%)
Nov 09, 2021 1.720 1.800 1.700 1.720 247,840 -0.05(-2.82%)
Nov 08, 2021 1.710 1.800 1.690 1.770 218,891 +0.05(+2.91%)
Nov 05, 2021 1.800 1.800 1.650 1.720 455,687 -0.09(-4.97%)
Nov 04, 2021 1.870 1.990 1.760 1.810 551,298 -0.09(-4.74%)
Nov 03, 2021 1.870 1.980 1.680 1.900 1,804,669 -0.03(-1.55%)
Nov 02, 2021 2.290 2.600 1.760 1.930 7,698,288 -0.15(-7.21%)
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.