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 (%)
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%)
Apr 01, 2022 0.9107 0.9502 0.8900 0.9334 23,957 +0.05(+6.21%)
Mar 31, 2022 0.9550 0.9951 0.8534 0.8788 94,273 -0.09(-9.38%)
Mar 30, 2022 0.9505 1.025 0.9500 0.9698 35,474 +0.01(+0.52%)
Mar 29, 2022 0.9600 0.9965 0.9500 0.9648 12,760 +0.03(+3.02%)
Mar 28, 2022 0.9860 1.053 0.9169 0.9365 53,925 -0.02(-2.46%)
Mar 25, 2022 0.9500 0.9798 0.9300 0.9601 23,074 +0.02(+2.14%)
Mar 24, 2022 0.9600 0.9800 0.8914 0.9400 71,228 -0.04(-3.72%)
Mar 23, 2022 0.9257 1.060 0.8703 0.9763 393,342 +0.06(+7.11%)
Mar 22, 2022 0.8976 0.9500 0.8701 0.9115 259,189 +0.06(+7.24%)
Mar 21, 2022 0.7700 0.8770 0.7700 0.8500 81,546 +0.02(+1.81%)
Mar 18, 2022 0.7400 0.9028 0.7301 0.8349 206,762 +0.10(+14.35%)
Mar 17, 2022 0.7600 0.8200 0.7300 0.7301 161,753 -0.05(-6.68%)
Mar 16, 2022 0.7700 0.8400 0.7200 0.7824 115,281 +0.03(+4.60%)
Mar 15, 2022 0.7400 0.7509 0.7201 0.7480 12,550 +0.08(+11.64%)
Mar 14, 2022 0.8416 0.8416 0.6450 0.6700 224,148 -0.18(-21.18%)
Mar 11, 2022 0.9015 0.9190 0.7800 0.8500 69,893 -0.01(-0.76%)
Mar 10, 2022 0.8500 0.8979 0.8302 0.8565 32,774 +0.02(+1.96%)
Mar 09, 2022 0.8080 0.8707 0.8080 0.8400 92,829 +0.04(+5.26%)
Mar 08, 2022 0.7400 0.8295 0.7400 0.7980 52,228 +0.03(+3.62%)
Mar 07, 2022 0.7600 0.7880 0.7275 0.7701 54,169 +0.01(+1.01%)
Mar 04, 2022 0.8100 0.8850 0.7550 0.7624 111,464 -0.05(-6.57%)
Mar 03, 2022 0.8500 0.8889 0.7700 0.8160 125,579 -0.03(-3.29%)
Mar 02, 2022 1.210 1.210 0.7403 0.8438 1,394,938 -0.48(-36.08%)
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.