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 (%)
Mar 31, 2020 2.150 2.150 2.150 2.150 265 +0.02(+0.94%)
Mar 30, 2020 2.000 2.130 2.000 2.130 593 -0.05(-2.29%)
Mar 27, 2020 2.180 2.180 2.180 121 +0.00(+0.00%)
Mar 26, 2020 2.180 2.180 2.180 37 +0.00(+0.00%)
Mar 25, 2020 2.180 2.180 2.180 2.180 178 +0.04(+1.87%)
Mar 24, 2020 2.010 2.140 2.000 2.140 1,565 +0.04(+1.90%)
Mar 23, 2020 2.100 2.100 2.100 2.100 470 +0.00(+0.00%)
Mar 20, 2020 2.020 2.100 2.000 2.100 2,400 -0.16(-7.08%)
Mar 18, 2020 2.260 2.260 2.260 0 +0.00(+0.00%)
Mar 17, 2020 2.260 2.260 2.260 20 +0.00(+0.00%)
Mar 16, 2020 2.260 2.260 2.260 2.260 266 +0.00(+0.00%)
Mar 13, 2020 2.260 2.260 2.260 2.260 200 +0.06(+2.73%)
Mar 12, 2020 2.200 2.200 2.200 11 +0.00(+0.00%)
Mar 11, 2020 2.200 2.200 2.200 2.200 442 +0.10(+4.76%)
Mar 10, 2020 2.100 2.100 1.815 2.100 4,966 -0.12(-5.41%)
Mar 09, 2020 2.220 2.220 2.220 5 +0.00(+0.00%)
Mar 05, 2020 2.220 2.220 2.220 0 -0.02(-0.89%)
Mar 04, 2020 2.240 2.240 2.240 57 +0.00(+0.00%)
Mar 03, 2020 2.540 2.540 2.030 2.240 1,207 -0.32(-12.50%)
Mar 02, 2020 2.560 2.560 2.560 3 +0.00(+0.00%)
Feb 28, 2020 2.560 2.560 2.560 38 +0.00(+0.00%)
Feb 27, 2020 2.560 2.560 2.560 38 +0.00(+0.00%)
Feb 25, 2020 2.560 2.560 2.560 0 +0.00(+0.00%)
Feb 21, 2020 2.560 2.560 2.560 0 +0.00(+0.00%)
Feb 20, 2020 2.560 2.560 2.560 24 +0.00(+0.00%)
Feb 19, 2020 2.560 2.560 2.560 27 +0.00(+0.00%)
Feb 18, 2020 2.440 2.560 2.440 2.560 286 +0.20(+8.39%)
Feb 14, 2020 2.110 2.362 2.110 2.362 400 -0.09(-3.70%)
Feb 13, 2020 2.453 2.453 2.453 20 +0.00(+0.00%)
Feb 12, 2020 2.453 2.453 2.453 80 +0.00(+0.00%)
Feb 11, 2020 2.240 2.453 2.240 2.453 794 +0.29(+13.62%)
Feb 10, 2020 2.190 2.190 2.040 2.159 637 -0.02(-0.99%)
Feb 07, 2020 2.040 2.180 1.975 2.180 3,600 +0.08(+3.81%)
Feb 06, 2020 2.030 2.320 2.020 2.100 1,495 -0.17(-7.49%)
Feb 05, 2020 2.270 2.270 2.270 2.270 263 +0.06(+2.71%)
Feb 04, 2020 2.210 2.210 2.210 26 +0.00(+0.00%)
Feb 03, 2020 2.210 2.210 2.210 83 +0.00(+0.00%)
Jan 31, 2020 2.210 2.210 2.210 2.210 100 +0.04(+1.84%)
Jan 30, 2020 2.170 2.170 2.170 50 +0.00(+0.00%)
Jan 29, 2020 2.170 2.170 2.170 158 +0.00(+0.00%)
Jan 28, 2020 2.170 2.170 2.170 152 +0.00(+0.00%)
Jan 27, 2020 2.000 2.170 2.000 2.170 709 -0.02(-0.91%)
Jan 24, 2020 2.190 2.190 2.190 111 +0.00(+0.00%)
Jan 23, 2020 2.102 2.190 2.102 2.190 638 -0.01(-0.46%)
Jan 22, 2020 2.200 2.200 2.200 190 +0.00(+0.00%)
Jan 21, 2020 2.200 2.200 2.200 2.200 165 +0.04(+1.85%)
Jan 17, 2020 2.050 2.160 2.030 2.160 1,900 -0.06(-2.70%)
Jan 16, 2020 2.220 2.220 2.220 117 +0.00(+0.00%)
Jan 15, 2020 2.220 2.220 2.220 2.220 1,550 +0.02(+0.91%)
Jan 14, 2020 2.120 2.230 2.120 2.200 954 +0.13(+6.16%)
Jan 13, 2020 2.080 2.080 2.062 2.072 1,470 +0.02(+0.79%)
Jan 10, 2020 2.000 2.056 2.000 2.056 12,700 -0.04(-1.91%)
Jan 09, 2020 2.010 2.096 2.000 2.096 638 -0.04(-2.05%)
Jan 08, 2020 2.136 2.140 2.136 2.140 415 +0.02(+0.96%)
Jan 07, 2020 2.120 2.120 2.120 2.120 509 +0.03(+1.55%)
Jan 06, 2020 2.090 2.090 2.000 2.087 3,425 +0.09(+4.36%)
Jan 03, 2020 2.120 2.120 2.000 2.000 1,200 -0.10(-4.76%)
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.