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 (%)
Jan 31, 2023 2.650 2.860 2.650 2.650 960 +0.02(+0.76%)
Jan 30, 2023 2.630 2.630 2.630 2.630 509 -0.02(-0.75%)
Jan 26, 2023 2.650 311 -0.06(-2.21%)
Jan 25, 2023 2.820 2.965 2.650 2.710 3,676 -0.11(-3.90%)
Jan 24, 2023 2.960 2.960 2.810 2.820 1,827 +0.08(+2.92%)
Jan 23, 2023 2.970 3.125 2.710 2.740 6,215 -0.23(-7.74%)
Jan 20, 2023 2.871 3.313 2.800 2.970 3,380 +0.05(+1.71%)
Jan 19, 2023 2.910 2.920 2.900 2.920 397 -0.25(-7.89%)
Jan 18, 2023 3.210 3.220 2.910 3.170 11,681 -0.23(-6.76%)
Jan 17, 2023 3.800 3.800 3.400 3.400 5,864 -0.02(-0.58%)
Jan 13, 2023 3.440 3.469 3.100 3.420 9,623 -0.06(-1.84%)
Jan 12, 2023 3.500 3.950 3.170 3.484 25,714 +0.01(+0.40%)
Jan 11, 2023 3.350 3.480 3.350 3.470 340 +0.21(+6.44%)
Jan 09, 2023 3.260 218 -0.29(-8.17%)
Jan 06, 2023 3.200 3.730 3.200 3.550 11,765 +0.17(+5.03%)
Jan 05, 2023 3.437 3.440 3.300 3.380 2,553 -0.06(-1.75%)
Jan 04, 2023 2.900 3.500 2.900 3.440 2,162 +0.54(+18.62%)
Jan 03, 2023 2.760 2.900 2.760 2.900 1,902 +0.22(+8.18%)
Dec 30, 2022 2.750 2.865 2.642 2.681 3,668 -0.02(-0.71%)
Dec 29, 2022 2.800 2.810 2.650 2.700 5,702 -0.11(-3.92%)
Dec 28, 2022 2.860 2.860 2.761 2.810 9,990 -0.03(-1.06%)
Dec 27, 2022 3.370 3.370 2.840 2.840 7,930 -0.46(-13.81%)
Dec 23, 2022 2.912 3.295 2.912 3.295 1,862 +0.42(+14.81%)
Dec 22, 2022 3.100 3.190 2.870 2.870 2,054 -0.35(-11.01%)
Dec 21, 2022 2.730 3.225 2.730 3.225 4,041 -0.07(-2.27%)
Dec 20, 2022 3.350 3.350 3.213 3.300 1,034 +0.38(+13.01%)
Dec 19, 2022 3.100 3.350 2.840 2.920 3,965 -0.28(-8.75%)
Dec 16, 2022 2.980 3.650 2.850 3.200 23,141 +0.12(+3.83%)
Dec 15, 2022 3.070 3.158 2.950 3.082 6,375 -0.18(-5.46%)
Dec 14, 2022 3.000 3.550 2.906 3.260 17,396 +2.60(+392.74%)
Dec 13, 2022 0.4400 0.7173 0.4356 0.6616 296,233 +0.20(+43.79%)
Dec 12, 2022 0.4563 0.5799 0.4360 0.4601 77,296 -0.01(-1.39%)
Dec 09, 2022 0.4307 0.5887 0.4255 0.4666 57,637 +0.04(+10.13%)
Dec 08, 2022 0.4200 0.4300 0.4200 0.4237 7,471 -0.01(-1.47%)
Dec 07, 2022 0.4201 0.4426 0.4201 0.4300 4,883 -0.01(-2.49%)
Dec 06, 2022 0.4600 0.4600 0.4410 0.4410 403 +0.00(+0.00%)
Dec 05, 2022 0.4561 0.4765 0.4200 0.4410 15,580 +0.02(+3.74%)
Dec 02, 2022 0.4251 0.4251 0.4251 0.4251 2,244 +0.00(+0.02%)
Dec 01, 2022 0.4400 0.4792 0.4250 0.4250 9,431 -0.02(-3.45%)
Nov 30, 2022 0.4400 0.4402 0.4400 0.4402 2,877 +0.00(+0.05%)
Nov 29, 2022 0.4400 0.4400 0.4400 0.4400 1,272 +0.00(+0.00%)
Nov 28, 2022 0.4515 0.4865 0.4400 0.4400 6,717 +0.00(+0.00%)
Nov 25, 2022 0.4532 0.4801 0.4004 0.4400 148,464 -0.01(-2.76%)
Nov 23, 2022 0.4356 0.4525 0.4356 0.4525 69,563 +0.01(+2.84%)
Nov 22, 2022 0.4524 0.4678 0.4400 0.4400 17,528 -0.01(-2.24%)
Nov 21, 2022 0.4679 0.4679 0.4500 0.4501 12,187 -0.01(-2.17%)
Nov 18, 2022 0.4702 0.4702 0.4601 0.4601 805 +0.04(+9.47%)
Nov 17, 2022 0.4300 0.4300 0.4203 0.4203 5,990 -0.02(-4.48%)
Nov 16, 2022 0.4416 0.5057 0.4350 0.4400 3,231 -0.03(-5.54%)
Nov 15, 2022 0.4658 0.4658 0.4658 0.4658 622 +0.01(+2.15%)
Nov 14, 2022 0.4560 0.4560 0.4560 0.4560 328 +0.03(+5.80%)
Nov 11, 2022 0.4301 0.4310 0.4300 0.4310 1,049 +0.01(+1.29%)
Nov 10, 2022 0.4411 0.4411 0.4202 0.4255 10,371 -0.01(-3.30%)
Nov 09, 2022 0.4610 0.4705 0.4205 0.4400 9,928 -0.02(-4.45%)
Nov 08, 2022 0.4795 0.4795 0.4600 0.4605 1,807 +0.00(+0.00%)
Nov 07, 2022 0.4600 0.4605 0.4600 0.4605 1,062 -0.02(-3.46%)
Nov 04, 2022 0.4840 0.5044 0.4617 0.4770 11,224 +0.01(+1.49%)
Nov 03, 2022 0.4900 0.4899 0.4593 0.4700 15,829 +0.01(+3.30%)
Nov 02, 2022 0.4501 0.5348 0.4501 0.4550 26,487 +0.01(+2.69%)
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.