Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pacific Health Care Organization Inc
(OP:
PFHO
)
0.8250
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
0
+0.00(+0.00%)
May 30, 2024
0.8100
0.8100
0.7622
0.7622
3,600
+0.02(+2.86%)
May 29, 2024
0.7410
0.7410
0.7410
0.7410
864
-0.03(-3.77%)
May 28, 2024
0.7400
0.7700
0.7400
0.7700
23,064
+0.03(+4.05%)
May 24, 2024
0.7400
0.7400
0.7400
0.7400
4,000
+0.01(+0.68%)
May 22, 2024
0.7350
0
+0.00(+0.00%)
May 21, 2024
0.7100
0.7350
0.7100
0.7350
1,100
+0.00(+0.00%)
May 20, 2024
0.7350
0.7350
0.7350
0.7350
1,500
+0.02(+3.09%)
May 16, 2024
0.7130
0
+0.00(+0.42%)
May 15, 2024
0.7100
0.7100
0.7100
0.7100
100
+0.01(+1.43%)
May 14, 2024
0.7000
0.7000
0.7000
0.7000
1,600
-0.04(-4.76%)
Apr 30, 2024
0.7350
0
+0.00(+0.00%)
Apr 29, 2024
0.7000
0.7350
0.7000
0.7350
12,554
+0.03(+3.67%)
Apr 25, 2024
0.7090
0
-0.02(-2.88%)
Apr 18, 2024
0.7300
0
+0.04(+5.80%)
Apr 17, 2024
0.6541
0.6900
0.6415
0.6900
5,500
+0.07(+10.45%)
Apr 16, 2024
0.5900
0.6247
0.5900
0.6247
3,800
+0.04(+6.64%)
Apr 15, 2024
0.5858
0.5858
0.5858
0.5858
100
+0.00(+0.14%)
Apr 12, 2024
0.5400
0.5850
0.5400
0.5850
8,862
-0.03(-4.88%)
Apr 11, 2024
0.5252
0.6150
0.5130
0.6150
24,012
+0.07(+13.89%)
Apr 10, 2024
0.5511
0.5853
0.5341
0.5400
18,100
-0.05(-8.47%)
Apr 09, 2024
0.5700
0.6000
0.5700
0.5900
15,625
-0.01(-1.67%)
Apr 08, 2024
0.5800
0.6000
0.5800
0.6000
10,000
+0.00(+0.33%)
Apr 05, 2024
0.5980
0.5980
0.5980
0.5980
400
-0.05(-8.00%)
Apr 02, 2024
0.6500
0
-0.01(-1.52%)
Mar 28, 2024
0.6600
0
+0.01(+1.54%)
Mar 21, 2024
0.6500
0
-0.03(-4.41%)
Mar 20, 2024
0.6000
0.6800
0.5900
0.6800
4,800
+0.05(+8.28%)
Mar 19, 2024
0.6280
0.6280
0.6280
0.6280
150
+0.01(+1.29%)
Mar 18, 2024
0.6200
0.6200
0.6200
0.6200
150
+0.03(+5.05%)
Mar 15, 2024
0.6153
0.6300
0.5902
0.5902
3,436
-0.06(-9.20%)
Mar 14, 2024
0.6200
0.6500
0.6105
0.6500
7,100
-0.03(-4.41%)
Mar 13, 2024
0.6201
0.6800
0.6201
0.6800
409
+0.04(+6.08%)
Mar 12, 2024
0.6300
0.6410
0.6250
0.6410
7,100
-0.02(-3.61%)
Mar 08, 2024
0.6650
0
+0.00(+0.44%)
Mar 07, 2024
0.6252
0.6621
0.6250
0.6621
6,101
-0.01(-1.18%)
Mar 05, 2024
0.6700
0
-0.01(-1.47%)
Mar 01, 2024
0.6800
1
+0.04(+6.78%)
Feb 29, 2024
0.6771
0.6771
0.6000
0.6368
42,050
-0.04(-6.35%)
Feb 22, 2024
0.6800
0
-0.01(-0.73%)
Feb 21, 2024
0.6820
0.6850
0.6761
0.6850
3,100
+0.00(+0.51%)
Feb 20, 2024
0.6885
0.7000
0.6815
0.6815
1,500
-0.01(-1.16%)
Feb 15, 2024
0.6895
50
-0.00(-0.07%)
Feb 14, 2024
0.6930
0.6930
0.6900
0.6900
5,100
+0.00(+0.00%)
Feb 13, 2024
0.6968
0.6968
0.6890
0.6900
5,600
-0.02(-3.13%)
Feb 09, 2024
0.7123
0
+0.01(+1.04%)
Feb 08, 2024
0.6900
0.7150
0.6900
0.7050
1,100
+0.02(+3.68%)
Feb 06, 2024
0.6800
1
+0.00(+0.00%)
Feb 02, 2024
0.6800
0
+0.01(+0.74%)
Feb 01, 2024
0.6803
0.6850
0.6750
0.6750
6,800
-0.02(-2.74%)
Jan 31, 2024
0.6940
0.6940
0.6801
0.6940
300
+0.00(+0.01%)
Jan 29, 2024
0.6939
50
-0.01(-0.87%)
Jan 26, 2024
0.6850
0.7000
0.6815
0.7000
5,363
+0.00(+0.07%)
Jan 25, 2024
0.6912
0.6995
0.6900
0.6995
2,637
-0.00(-0.47%)
Jan 24, 2024
0.6912
0.7028
0.6912
0.7028
1,600
+0.01(+1.05%)
Jan 23, 2024
0.6985
0.7125
0.6950
0.6955
5,600
-0.00(-0.29%)
Jan 22, 2024
0.6995
0.6995
0.6975
0.6975
1,045
-0.01(-1.06%)
Jan 19, 2024
0.7050
0.7050
0.7050
0.7050
100
+0.01(+0.71%)
Jan 18, 2024
0.7100
0.7100
0.7000
0.7000
3,023
-0.01(-1.20%)
Jan 17, 2024
0.7085
0.7085
0.7085
0.7085
100
+0.01(+1.21%)
Jan 16, 2024
0.7000
0.7000
0.6985
0.7000
6,585
+0.00(+0.00%)
Jan 12, 2024
0.7000
0.7000
0.7000
0.7000
4,428
+0.00(+0.00%)
Jan 11, 2024
0.7000
0.7000
0.7000
0.7000
2,100
-0.02(-2.91%)
Jan 10, 2024
0.7000
0.7210
0.6975
0.7210
10,566
+0.01(+2.05%)
Jan 09, 2024
0.7100
0.7300
0.7000
0.7065
30,708
+0.01(+0.93%)
Jan 08, 2024
0.7000
0.7000
0.7000
0.7000
175
+0.00(+0.00%)
Jan 05, 2024
0.7000
0.7100
0.6950
0.7000
13,300
-0.01(-1.41%)
Jan 04, 2024
0.7050
0.7200
0.7000
0.7100
5,155
-0.01(-1.39%)
Jan 02, 2024
0.7200
0
+0.01(+1.41%)
Dec 29, 2023
0.7300
0.7400
0.7100
0.7100
11,800
-0.03(-4.05%)
Dec 28, 2023
0.7300
0.7400
0.7081
0.7400
700
+0.01(+2.00%)
Dec 27, 2023
0.7300
0.7300
0.7000
0.7255
1,700
+0.01(+2.05%)
Dec 26, 2023
0.7300
0.7300
0.7000
0.7109
3,380
+0.00(+0.13%)
Dec 22, 2023
0.7000
0.7186
0.7000
0.7100
5,400
-0.02(-2.74%)
Dec 21, 2023
0.7200
0.7300
0.7200
0.7300
400
+0.01(+1.39%)
Dec 19, 2023
0.7200
0
+0.02(+2.86%)
Dec 18, 2023
0.7300
0.7300
0.6905
0.7000
4,001
-0.03(-4.11%)
Dec 12, 2023
0.7300
0
+0.00(+0.00%)
Nov 30, 2023
0.7300
0
+0.00(+0.00%)
Nov 29, 2023
0.7300
0.7300
0.7300
0.7300
500
+0.00(+0.00%)
Nov 28, 2023
0.7300
0.7300
0.7300
0.7300
493
+0.00(+0.00%)
Nov 27, 2023
0.7300
0.7300
0.7300
0.7300
231
+0.04(+5.80%)
Nov 24, 2023
0.7000
0.7000
0.6872
0.6900
6,286
-0.04(-5.48%)
Nov 22, 2023
0.7000
0.7300
0.6905
0.7300
1,703
+0.00(+0.00%)
Nov 21, 2023
0.7200
0.7300
0.7000
0.7300
3,300
+0.03(+4.29%)
Nov 20, 2023
0.7300
0.7300
0.7000
0.7000
1,300
+0.00(+0.00%)
Nov 17, 2023
0.7090
0.7300
0.7000
0.7000
5,900
-0.01(-1.41%)
Nov 16, 2023
0.7350
0.7350
0.7100
0.7100
1,200
+0.01(+1.43%)
Nov 15, 2023
0.7000
0.7000
0.6900
0.7000
6,951
+0.01(+1.45%)
Nov 14, 2023
0.7100
0.7100
0.6900
0.6900
7,840
-0.02(-2.82%)
Nov 13, 2023
0.6900
0.7300
0.6900
0.7100
4,831
+0.00(+0.00%)
Nov 10, 2023
0.7300
0.7300
0.6800
0.7100
25,521
-0.03(-4.05%)
Nov 09, 2023
0.7400
0.7400
0.7400
0.7400
2,013
+0.01(+1.36%)
Nov 08, 2023
0.7998
0.7998
0.7301
0.7301
7,131
-0.07(-8.71%)
Nov 02, 2023
0.7998
0
+0.04(+5.24%)
Nov 01, 2023
0.7600
0.7600
0.7200
0.7600
6,328
-0.01(-1.30%)
Oct 30, 2023
0.7700
3
+0.00(+0.00%)
Oct 27, 2023
0.7700
0.7700
0.7700
0.7700
512
+0.00(+0.00%)
Oct 23, 2023
0.7700
0
-0.01(-1.28%)
Oct 20, 2023
0.7800
0.7800
0.7800
0.7800
1,900
+0.01(+1.30%)
Oct 16, 2023
0.7700
50
-0.03(-3.75%)
Oct 03, 2023
0.8000
0
+0.00(+0.00%)
Oct 02, 2023
0.8200
0.8200
0.8000
0.8000
61,094
-0.05(-5.88%)
Sep 27, 2023
0.8500
0
-0.02(-2.58%)
Sep 26, 2023
0.8500
0.8725
0.8500
0.8725
20,800
+0.05(+6.40%)
Sep 22, 2023
0.8200
0
-0.01(-1.23%)
Sep 20, 2023
0.8302
0
+0.01(+1.21%)
Sep 18, 2023
0.8203
40
-0.01(-1.17%)
Sep 15, 2023
0.8300
0.8300
0.8300
0.8300
1,000
-0.01(-0.60%)
Sep 12, 2023
0.8350
0
+0.02(+1.83%)
Sep 11, 2023
0.8250
0.8313
0.8200
0.8200
56,998
-0.03(-3.53%)
Sep 07, 2023
0.8500
0
-0.02(-2.30%)
Sep 06, 2023
0.8700
0.8700
0.8700
0.8700
1,000
+0.01(+1.16%)
Sep 05, 2023
0.8800
0.9000
0.8600
0.8600
2,594
+0.00(+0.00%)
Aug 31, 2023
0.8600
0
-0.02(-2.49%)
Aug 30, 2023
0.9000
0.9100
0.8800
0.8820
68,696
+0.01(+1.38%)
Aug 29, 2023
0.8900
0.8900
0.8700
0.8700
8,785
-0.01(-1.14%)
Aug 28, 2023
0.8900
0.8900
0.8800
0.8800
11,088
+0.01(+1.15%)
Aug 24, 2023
0.8700
14
+0.01(+1.16%)
Aug 22, 2023
0.8600
0
-0.01(-1.15%)
Aug 21, 2023
0.8700
0.8700
0.8700
0.8700
1,000
+0.02(+2.35%)
Aug 18, 2023
0.8600
0.8600
0.8500
0.8500
1,566
+0.01(+1.19%)
Aug 15, 2023
0.8400
0
-0.01(-1.18%)
Aug 10, 2023
0.8500
0
+0.01(+1.19%)
Aug 08, 2023
0.8400
0
-0.01(-1.18%)
Aug 07, 2023
0.8500
0.8500
0.8500
0.8500
1,000
+0.00(+0.00%)
Aug 04, 2023
0.8700
0.8700
0.8500
0.8500
1,574
-0.02(-2.30%)
Aug 03, 2023
0.8700
0.8700
0.8700
0.8700
1,274
+0.02(+2.35%)
Jul 28, 2023
0.8500
0
+0.00(+0.00%)
Jul 27, 2023
0.8500
0.8500
0.8500
0.8500
1,000
-0.01(-1.16%)
Jul 12, 2023
0.8600
0
+0.00(+0.00%)
Jul 10, 2023
0.8600
88
-0.00(-0.29%)
Jul 06, 2023
0.8625
0
+0.04(+5.18%)
Jul 05, 2023
0.8850
0.8850
0.8200
0.8200
1,212
-0.07(-7.87%)
Jun 29, 2023
0.8900
0
-0.00(-0.28%)
Jun 28, 2023
0.9200
0.9200
0.8800
0.8925
22,500
-0.03(-2.99%)
Jun 23, 2023
0.9200
22
+0.02(+1.77%)
Jun 22, 2023
0.9040
0.9040
0.9040
0.9040
200
-0.09(-8.69%)
Jun 21, 2023
0.8989
0.9900
0.8989
0.9900
6,212
+0.12(+13.79%)
Jun 20, 2023
0.9000
0.9000
0.8700
0.8700
77,733
+0.01(+0.58%)
Jun 14, 2023
0.8650
0
-0.04(-3.89%)
Jun 12, 2023
0.9000
20
+0.01(+1.12%)
Jun 09, 2023
0.8900
0.8900
0.8900
0.8900
500
-0.01(-1.11%)
Jun 08, 2023
0.9000
0.9000
0.9000
0.9000
549
+0.02(+2.56%)
Jun 06, 2023
0.8775
0
+0.01(+0.86%)
Jun 05, 2023
0.9000
0.9350
0.8700
0.8700
4,476
-0.00(-0.34%)
Jun 02, 2023
0.8350
0.9000
0.8200
0.8730
17,284
-0.08(-8.11%)
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
.