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 (%)
Sep 30, 2022 0.4298 0.5298 0.4298 0.4600 11,053 +0.01(+1.93%)
Sep 29, 2022 0.4613 0.5343 0.4500 0.4513 13,915 +0.00(+0.27%)
Sep 28, 2022 0.4570 0.4990 0.4500 0.4501 16,653 -0.00(-1.08%)
Sep 27, 2022 0.4300 0.5248 0.4300 0.4550 21,984 -0.06(-12.38%)
Sep 26, 2022 0.5000 0.5570 0.4500 0.5193 21,652 +0.01(+1.92%)
Sep 23, 2022 0.5150 0.5889 0.4600 0.5095 12,334 +0.00(+0.57%)
Sep 22, 2022 0.5410 0.5572 0.5066 0.5066 10,946 -0.00(-0.80%)
Sep 20, 2022 0.5107 31 -0.04(-7.67%)
Sep 19, 2022 0.5716 0.5716 0.5531 0.5531 3,158 -0.05(-8.68%)
Sep 15, 2022 0.6057 487 +0.01(+1.25%)
Sep 14, 2022 0.5888 0.6310 0.5625 0.5982 40,282 +0.01(+1.73%)
Sep 13, 2022 0.6400 0.6460 0.5600 0.5880 16,722 -0.04(-5.74%)
Sep 12, 2022 0.7400 0.7900 0.6102 0.6238 19,381 -0.08(-11.97%)
Sep 09, 2022 0.6850 0.7086 0.6850 0.7086 802 +0.04(+5.76%)
Sep 08, 2022 0.6700 0.6700 0.6700 0.6700 762 -0.05(-7.01%)
Sep 07, 2022 0.7400 0.7499 0.7205 0.7205 2,082 -0.03(-4.44%)
Sep 06, 2022 0.7400 0.7755 0.7000 0.7540 38,274 -0.01(-1.44%)
Sep 02, 2022 0.7700 0.8000 0.7583 0.7650 14,481 +0.00(+0.37%)
Sep 01, 2022 0.8433 0.8864 0.7622 0.7622 12,698 -0.06(-7.08%)
Aug 31, 2022 0.8310 0.8310 0.8200 0.8203 2,014 +0.01(+1.01%)
Aug 30, 2022 0.8700 0.8798 0.8000 0.8121 2,044 -0.01(-0.96%)
Aug 29, 2022 0.8150 0.8299 0.8100 0.8200 5,093 +0.00(+0.00%)
Aug 26, 2022 0.8611 0.8611 0.8100 0.8200 11,552 -0.04(-4.10%)
Aug 25, 2022 0.8300 0.8639 0.8150 0.8551 8,262 +0.03(+3.65%)
Aug 24, 2022 0.8298 0.8299 0.8250 0.8250 1,710 +0.03(+4.30%)
Aug 23, 2022 0.8596 0.8597 0.7707 0.7910 6,378 -0.07(-7.99%)
Aug 22, 2022 0.8768 0.9136 0.8300 0.8597 4,600 +0.01(+1.01%)
Aug 19, 2022 0.8351 0.8925 0.8351 0.8511 5,776 +0.00(+0.13%)
Aug 18, 2022 0.9400 0.9760 0.8232 0.8500 74,612 -0.19(-18.27%)
Aug 17, 2022 1.040 1.040 0.9200 1.040 37,591 -0.03(-2.80%)
Aug 16, 2022 1.080 1.240 0.9800 1.070 219,924 +0.05(+4.90%)
Aug 15, 2022 1.030 1.060 0.9700 1.020 6,843 +0.01(+0.99%)
Aug 12, 2022 0.9653 1.050 0.9597 1.010 17,924 +0.03(+3.05%)
Aug 11, 2022 1.070 1.070 0.9800 0.9801 12,114 -0.05(-4.84%)
Aug 10, 2022 1.100 1.100 1.020 1.030 17,821 -0.04(-3.75%)
Aug 09, 2022 1.070 1.200 1.060 1.070 90,614 -0.01(-0.92%)
Aug 08, 2022 1.220 1.225 1.070 1.080 32,656 -0.05(-4.85%)
Aug 05, 2022 1.100 1.165 1.060 1.135 121,570 +0.05(+5.09%)
Aug 04, 2022 1.150 1.149 1.030 1.080 45,434 +0.06(+5.88%)
Aug 03, 2022 0.9500 1.039 0.8800 1.020 134,453 +0.13(+15.01%)
Aug 02, 2022 0.9200 0.9550 0.7213 0.8869 185,388 -0.06(-6.64%)
Aug 01, 2022 1.150 1.150 0.9303 0.9500 60,548 -0.11(-10.80%)
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%)
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.