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, 2019 2.870 2.920 2.720 2.920 3,500 -0.02(-0.68%)
May 30, 2019 2.850 2.940 2.850 2.940 2,653 +0.05(+1.73%)
May 29, 2019 2.920 2.950 2.740 2.890 2,306 +0.10(+3.77%)
May 24, 2019 2.785 2.785 2.785 0 +0.00(+0.00%)
May 23, 2019 2.907 2.915 2.700 2.785 15,503 -0.15(-4.95%)
May 22, 2019 2.918 2.971 2.790 2.930 41,731 -0.05(-1.68%)
May 21, 2019 2.920 2.980 2.850 2.980 6,856 +0.09(+3.11%)
May 17, 2019 2.890 2.890 2.890 0 +0.04(+1.40%)
May 16, 2019 3.330 3.330 2.650 2.850 4,773 -0.06(-2.06%)
May 15, 2019 2.870 2.920 2.870 2.910 33,096 +0.11(+3.93%)
May 14, 2019 2.940 2.998 2.520 2.800 6,592 -0.06(-2.10%)
May 13, 2019 2.803 3.080 2.800 2.860 9,968 -0.04(-1.38%)
May 10, 2019 2.870 2.900 2.870 2.900 1,400 +0.02(+0.69%)
May 09, 2019 2.910 3.000 2.850 2.880 102,345 +0.02(+0.55%)
May 08, 2019 2.850 3.080 2.840 2.864 82,288 +0.06(+2.30%)
May 07, 2019 2.713 2.850 2.701 2.800 47,278 -0.01(-0.36%)
May 06, 2019 3.010 3.010 2.800 2.810 33,780 +0.04(+1.44%)
May 03, 2019 2.930 2.950 2.745 2.770 39,800 -0.09(-3.09%)
May 02, 2019 2.858 2.858 2.858 2.858 517 +0.18(+6.65%)
May 01, 2019 2.660 2.750 2.660 2.680 22,823 -0.09(-3.25%)
Apr 30, 2019 2.780 2.930 2.770 2.770 29,405 -0.18(-6.10%)
Apr 29, 2019 2.780 2.960 2.780 2.950 30,034 +0.14(+4.88%)
Apr 26, 2019 2.670 2.813 2.670 2.813 400 +0.14(+5.35%)
Apr 25, 2019 2.910 2.930 2.670 2.670 1,110 -0.21(-7.13%)
Apr 24, 2019 2.900 2.900 2.850 2.875 1,594 -0.02(-0.86%)
Apr 23, 2019 2.952 2.952 2.900 2.900 700 +0.03(+0.92%)
Apr 22, 2019 2.930 2.930 2.800 2.873 101,300 -0.11(-3.70%)
Apr 18, 2019 3.000 3.000 2.900 2.984 800 +0.18(+6.57%)
Apr 17, 2019 2.800 2.800 2.663 2.800 2,166 +0.00(+0.00%)
Apr 16, 2019 3.028 3.086 2.800 2.800 2,093 -0.03(-1.06%)
Apr 15, 2019 3.080 3.080 2.830 2.830 309 -0.27(-8.59%)
Apr 12, 2019 2.950 3.096 2.800 3.096 4,400 -0.00(-0.10%)
Apr 10, 2019 3.099 3.099 3.099 0 +0.01(+0.40%)
Apr 09, 2019 2.980 3.216 2.874 3.087 3,359 +0.11(+3.56%)
Apr 08, 2019 3.136 3.136 2.820 2.981 4,532 -0.27(-8.21%)
Apr 05, 2019 3.248 3.248 3.248 3.248 200 +0.15(+4.76%)
Apr 04, 2019 3.100 3.100 3.100 3.100 1,599 -0.00(-0.00%)
Apr 03, 2019 3.190 3.190 2.900 3.100 3,050 +0.07(+2.31%)
Apr 02, 2019 3.210 3.299 3.030 3.030 301 -0.11(-3.50%)
Apr 01, 2019 3.230 3.270 3.138 3.140 5,987 -0.16(-4.82%)
Mar 29, 2019 3.151 3.390 3.151 3.299 4,700 +0.10(+3.13%)
Mar 28, 2019 3.010 3.310 2.820 3.199 5,941 -0.04(-1.27%)
Mar 27, 2019 3.000 3.283 3.000 3.240 1,490 -0.03(-0.84%)
Mar 26, 2019 3.290 3.290 3.267 3.267 204 +0.14(+4.39%)
Mar 25, 2019 3.190 3.370 3.000 3.130 4,569 +0.00(+0.16%)
Mar 22, 2019 3.070 3.455 2.980 3.125 12,700 +0.16(+5.36%)
Mar 21, 2019 3.050 3.115 2.720 2.966 10,673 -0.21(-6.73%)
Mar 20, 2019 3.587 3.587 3.100 3.180 28,902 -0.60(-15.87%)
Mar 19, 2019 4.003 4.009 3.600 3.780 6,430 +0.37(+10.85%)
Mar 18, 2019 3.700 4.000 3.410 3.410 17,541 -0.57(-14.32%)
Mar 15, 2019 3.900 4.010 3.900 3.980 5,100 -0.03(-0.72%)
Mar 14, 2019 4.019 4.110 3.800 4.009 9,042 +0.01(+0.22%)
Mar 13, 2019 3.920 4.000 3.890 4.000 3,052 +0.15(+3.90%)
Mar 12, 2019 4.020 4.020 3.850 3.850 1,071 -0.14(-3.50%)
Mar 11, 2019 4.010 4.020 3.990 3.990 900 -0.03(-0.76%)
Mar 08, 2019 3.990 4.020 3.990 4.020 300 +0.00(+0.00%)
Mar 07, 2019 4.080 4.080 3.750 4.020 1,485 -0.03(-0.71%)
Mar 06, 2019 4.100 4.100 3.930 4.049 4,267 -0.04(-1.01%)
Mar 05, 2019 3.970 4.090 3.930 4.090 29,237 +0.11(+2.76%)
Mar 04, 2019 3.830 4.000 3.700 3.980 2,807 -0.06(-1.49%)
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.