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 28, 2021 3.930 3.930 3.460 3.550 40,493 +0.00(+0.00%)
May 27, 2021 3.480 3.750 3.480 3.550 36,946 +0.17(+5.03%)
May 26, 2021 3.120 3.580 3.120 3.380 28,048 +0.23(+7.30%)
May 25, 2021 3.570 3.625 3.000 3.150 52,811 -0.45(-12.50%)
May 24, 2021 3.600 3.740 3.560 3.600 2,502 +0.09(+2.56%)
May 21, 2021 3.440 3.620 3.440 3.510 956 -0.03(-0.73%)
May 20, 2021 3.600 3.600 3.530 3.536 5,543 -0.01(-0.40%)
May 19, 2021 3.680 3.680 3.520 3.550 7,774 -0.18(-4.83%)
May 18, 2021 3.770 3.850 3.670 3.730 7,797 -0.03(-0.80%)
May 17, 2021 3.800 3.850 3.700 3.760 5,388 -0.09(-2.34%)
May 14, 2021 3.740 3.860 3.740 3.850 4,121 +0.20(+5.48%)
May 13, 2021 3.720 3.720 3.650 3.650 2,542 -0.01(-0.27%)
May 12, 2021 3.700 3.715 3.610 3.660 5,493 -0.08(-2.27%)
May 11, 2021 3.703 3.840 3.700 3.745 7,255 -0.01(-0.40%)
May 10, 2021 3.931 3.931 3.650 3.760 4,474 -0.22(-5.49%)
May 07, 2021 3.833 4.014 3.810 3.978 5,357 +0.14(+3.71%)
May 06, 2021 3.900 4.110 3.730 3.836 19,862 -0.06(-1.64%)
May 05, 2021 3.940 4.000 3.900 3.900 8,434 -0.02(-0.51%)
May 04, 2021 4.040 4.150 3.880 3.920 11,497 -0.18(-4.39%)
May 03, 2021 4.300 4.300 4.100 4.100 5,063 -0.06(-1.44%)
Apr 30, 2021 4.170 4.280 4.110 4.160 4,100 -0.07(-1.65%)
Apr 29, 2021 4.370 4.475 4.150 4.230 20,573 -0.21(-4.73%)
Apr 28, 2021 4.120 4.910 4.120 4.440 95,149 +0.25(+5.97%)
Apr 27, 2021 4.060 4.200 3.920 4.190 9,287 +0.15(+3.71%)
Apr 26, 2021 3.960 4.070 3.960 4.040 3,239 +0.08(+2.02%)
Apr 23, 2021 4.060 4.090 3.960 3.960 4,900 -0.15(-3.65%)
Apr 22, 2021 3.990 4.280 3.970 4.110 35,360 +0.12(+3.01%)
Apr 21, 2021 4.100 4.110 3.950 3.990 8,326 -0.10(-2.44%)
Apr 20, 2021 4.050 4.160 3.940 4.090 8,459 +0.07(+1.74%)
Apr 19, 2021 4.114 4.180 3.975 4.020 8,139 -0.12(-2.90%)
Apr 16, 2021 4.310 4.380 4.090 4.140 33,300 -0.16(-3.72%)
Apr 15, 2021 4.640 4.640 4.300 4.300 12,774 -0.34(-7.33%)
Apr 14, 2021 4.730 4.730 4.500 4.640 15,135 -0.09(-1.90%)
Apr 13, 2021 4.730 4.920 4.610 4.730 27,037 -0.09(-1.87%)
Apr 12, 2021 5.030 5.030 4.740 4.820 16,799 -0.31(-6.04%)
Apr 09, 2021 5.350 5.360 5.027 5.130 10,300 -0.41(-7.40%)
Apr 08, 2021 4.740 5.540 4.740 5.540 25,898 +0.74(+15.42%)
Apr 07, 2021 5.100 5.170 4.800 4.800 31,906 -0.25(-4.95%)
Apr 06, 2021 5.350 5.370 5.010 5.050 23,770 -0.23(-4.36%)
Apr 05, 2021 5.150 5.650 5.150 5.280 153,135 +0.17(+3.33%)
Apr 01, 2021 5.040 5.390 4.980 5.110 16,400 +0.03(+0.59%)
Mar 31, 2021 4.770 5.270 4.770 5.080 15,435 +0.03(+0.49%)
Mar 30, 2021 5.229 5.280 4.830 5.055 16,031 +0.04(+0.90%)
Mar 29, 2021 5.000 5.295 4.830 5.010 33,142 +0.10(+2.04%)
Mar 26, 2021 5.400 5.400 4.910 4.910 34,600 -0.48(-8.91%)
Mar 25, 2021 4.820 5.390 4.660 5.390 155,603 +0.73(+15.67%)
Mar 24, 2021 4.870 5.000 4.650 4.660 48,174 -0.45(-8.81%)
Mar 23, 2021 5.320 5.420 5.010 5.110 44,871 -0.15(-2.85%)
Mar 22, 2021 5.000 5.500 4.890 5.260 148,512 +0.15(+2.94%)
Mar 19, 2021 4.530 6.000 4.530 5.110 740,600 +0.60(+13.30%)
Mar 18, 2021 4.580 5.150 4.410 4.510 142,147 -0.20(-4.25%)
Mar 17, 2021 4.450 6.230 4.290 4.710 736,944 +0.20(+4.43%)
Mar 16, 2021 4.560 4.690 4.370 4.510 26,844 -0.09(-1.96%)
Mar 15, 2021 4.410 4.690 4.410 4.600 45,370 +0.21(+4.78%)
Mar 12, 2021 4.230 4.470 4.230 4.390 33,100 +0.07(+1.62%)
Mar 11, 2021 4.450 4.500 4.210 4.320 44,432 -0.13(-2.92%)
Mar 10, 2021 4.560 4.907 4.300 4.450 59,118 -0.17(-3.68%)
Mar 09, 2021 4.620 5.100 4.380 4.620 83,834 -0.06(-1.28%)
Mar 08, 2021 4.200 4.800 3.940 4.680 450,283 +0.80(+20.62%)
Mar 05, 2021 3.940 4.110 3.530 3.880 40,200 -0.05(-1.27%)
Mar 04, 2021 4.610 4.740 3.690 3.930 165,083 -0.87(-18.12%)
Mar 03, 2021 5.390 5.760 4.660 4.800 309,585 -0.08(-1.64%)
Mar 02, 2021 4.790 4.999 4.750 4.880 37,826 +0.13(+2.77%)
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.