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 (%)
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%)
Mar 01, 2019 4.290 4.350 3.950 4.040 18,500 -0.06(-1.46%)
Feb 28, 2019 4.130 4.160 3.900 4.100 1,105 +0.00(+0.00%)
Feb 27, 2019 4.140 4.479 3.810 4.100 6,125 -0.05(-1.20%)
Feb 26, 2019 4.000 4.839 4.000 4.150 35,617 +0.17(+4.27%)
Feb 25, 2019 3.770 4.080 3.770 3.980 16,524 +0.36(+9.94%)
Feb 22, 2019 3.430 3.770 3.430 3.620 3,300 +0.02(+0.42%)
Feb 21, 2019 3.680 4.040 3.554 3.605 1,462 -0.10(-2.57%)
Feb 20, 2019 4.330 4.330 3.698 3.700 3,431 -0.01(-0.27%)
Feb 19, 2019 4.501 4.545 3.695 3.710 20,188 -0.79(-17.56%)
Feb 15, 2019 3.550 4.540 3.510 4.500 63,400 +1.06(+30.81%)
Feb 14, 2019 4.890 4.890 3.100 3.440 101,456 -1.45(-29.65%)
Feb 13, 2019 4.890 4.890 4.890 4.890 228 +0.18(+3.82%)
Feb 12, 2019 4.840 4.880 4.370 4.710 7,220 +0.07(+1.51%)
Feb 11, 2019 5.250 5.250 4.330 4.640 9,192 -0.58(-11.11%)
Feb 08, 2019 5.220 5.220 5.030 5.220 300 +0.00(+0.00%)
Feb 07, 2019 5.100 5.260 4.914 5.220 11,121 +0.00(+0.00%)
Feb 06, 2019 5.250 5.250 5.150 5.220 635 -0.03(-0.52%)
Feb 05, 2019 5.247 5.247 5.247 5.247 217 +0.02(+0.33%)
Feb 04, 2019 5.095 5.290 4.754 5.230 10,725 +0.23(+4.60%)
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.