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 28, 2023 1.750 0 -0.70(-28.57%)
Mar 27, 2023 2.482 2.482 2.437 2.450 1,007 -0.01(-0.41%)
Mar 24, 2023 2.440 2.460 2.440 2.460 1,466 +0.21(+9.33%)
Mar 23, 2023 2.250 2.250 2.250 2.250 386 +0.01(+0.31%)
Mar 22, 2023 2.490 2.510 2.243 2.243 1,630 -0.09(-3.90%)
Mar 20, 2023 2.334 279 -0.32(-11.92%)
Mar 16, 2023 2.650 24 +0.05(+1.92%)
Mar 13, 2023 2.600 108 -0.08(-2.99%)
Mar 10, 2023 2.680 2.680 2.580 2.680 5,127 -0.04(-1.47%)
Mar 08, 2023 2.720 109 +0.11(+4.21%)
Mar 07, 2023 2.612 2.612 2.610 2.610 545 +0.03(+1.16%)
Mar 06, 2023 2.580 2.580 2.580 2.580 194 -0.21(-7.52%)
Mar 03, 2023 2.520 2.790 2.520 2.790 516 +0.14(+5.28%)
Mar 02, 2023 2.590 2.800 2.590 2.650 3,133 +0.06(+2.32%)
Mar 01, 2023 2.500 2.724 2.500 2.590 2,613 -0.20(-7.17%)
Feb 28, 2023 2.550 2.800 2.500 2.790 3,866 +0.13(+4.89%)
Feb 27, 2023 2.660 2.660 2.660 2.660 172 -0.01(-0.38%)
Feb 24, 2023 2.820 2.820 2.670 2.670 2,730 -0.19(-6.48%)
Feb 22, 2023 2.855 45 +0.06(+1.96%)
Feb 21, 2023 2.800 2.880 2.800 2.800 1,986 -0.08(-2.78%)
Feb 17, 2023 2.880 2.880 2.880 2.880 171 +0.02(+0.70%)
Feb 15, 2023 2.860 287 +0.06(+2.14%)
Feb 14, 2023 2.840 2.840 2.800 2.800 673 -0.16(-5.41%)
Feb 13, 2023 2.810 2.960 2.810 2.960 559 +0.15(+5.34%)
Feb 10, 2023 2.810 2.810 2.810 2.810 651 -0.24(-7.87%)
Feb 09, 2023 3.000 3.050 2.910 3.050 7,066 +0.25(+8.93%)
Feb 08, 2023 3.010 3.144 2.800 2.800 11,134 -0.46(-14.21%)
Feb 06, 2023 3.264 340 -0.24(-6.75%)
Feb 03, 2023 3.380 3.540 3.150 3.500 4,730 +0.19(+5.74%)
Feb 02, 2023 3.025 3.738 3.025 3.310 35,687 +0.11(+3.44%)
Feb 01, 2023 2.800 3.200 2.800 3.200 1,561 +0.55(+20.75%)
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%)
Nov 01, 2022 0.4670 0.4671 0.4417 0.4431 2,808 -0.02(-4.67%)
Oct 31, 2022 0.4796 0.4796 0.4648 0.4648 1,253 +0.01(+3.29%)
Oct 28, 2022 0.4501 0.4501 0.4500 0.4500 887 +0.00(+0.00%)
Oct 27, 2022 0.4500 0.4500 0.4500 0.4500 541 -0.02(-3.85%)
Oct 26, 2022 0.4301 0.4680 0.4301 0.4680 3,364 -0.01(-1.68%)
Oct 25, 2022 0.4500 0.5084 0.4300 0.4760 36,645 +0.05(+10.70%)
Oct 24, 2022 0.4419 0.4419 0.4201 0.4300 2,674 -0.01(-2.71%)
Oct 21, 2022 0.4701 0.4772 0.4200 0.4420 25,517 -0.02(-3.91%)
Oct 20, 2022 0.4509 0.5076 0.4400 0.4600 15,485 +0.01(+2.00%)
Oct 19, 2022 0.5379 0.5379 0.4500 0.4510 10,336 +0.00(+0.20%)
Oct 18, 2022 0.4701 0.5010 0.4400 0.4501 16,410 -0.01(-2.60%)
Oct 17, 2022 0.4666 0.4676 0.4566 0.4621 20,480 -0.00(-0.75%)
Oct 14, 2022 0.5021 0.5210 0.4566 0.4656 29,639 -0.05(-10.38%)
Oct 13, 2022 0.5828 0.5837 0.5077 0.5195 28,653 -0.02(-2.81%)
Oct 12, 2022 0.4700 0.7498 0.4550 0.5345 421,924 +0.07(+14.26%)
Oct 11, 2022 0.4983 0.4983 0.4666 0.4678 3,163 -0.00(-0.04%)
Oct 10, 2022 0.4983 0.5293 0.4680 0.4680 2,410 -0.06(-11.66%)
Oct 06, 2022 0.5298 0 -0.01(-1.83%)
Oct 05, 2022 0.5199 0.5399 0.4925 0.5397 15,727 +0.02(+3.95%)
Oct 04, 2022 0.4849 0.5192 0.4500 0.5192 3,677 +0.05(+10.82%)
Oct 03, 2022 0.4500 0.4685 0.4500 0.4685 1,704 +0.01(+1.85%)
Sep 30, 2022 0.4298 0.5298 0.4298 0.4600 11,053 +0.01(+1.93%)
Sep 29, 2022 0.4613 0.5343 0.4500 0.4513 13,915 +0.00(+0.27%)
Sep 28, 2022 0.4570 0.4990 0.4500 0.4501 16,653 -0.00(-1.08%)
Sep 27, 2022 0.4300 0.5248 0.4300 0.4550 21,984 -0.06(-12.38%)
Sep 26, 2022 0.5000 0.5570 0.4500 0.5193 21,652 +0.01(+1.92%)
Sep 23, 2022 0.5150 0.5889 0.4600 0.5095 12,334 +0.00(+0.57%)
Sep 22, 2022 0.5410 0.5572 0.5066 0.5066 10,946 -0.00(-0.80%)
Sep 20, 2022 0.5107 31 -0.04(-7.67%)
Sep 19, 2022 0.5716 0.5716 0.5531 0.5531 3,158 -0.05(-8.68%)
Sep 15, 2022 0.6057 487 +0.01(+1.25%)
Sep 14, 2022 0.5888 0.6310 0.5625 0.5982 40,282 +0.01(+1.73%)
Sep 13, 2022 0.6400 0.6460 0.5600 0.5880 16,722 -0.04(-5.74%)
Sep 12, 2022 0.7400 0.7900 0.6102 0.6238 19,381 -0.08(-11.97%)
Sep 09, 2022 0.6850 0.7086 0.6850 0.7086 802 +0.04(+5.76%)
Sep 08, 2022 0.6700 0.6700 0.6700 0.6700 762 -0.05(-7.01%)
Sep 07, 2022 0.7400 0.7499 0.7205 0.7205 2,082 -0.03(-4.44%)
Sep 06, 2022 0.7400 0.7755 0.7000 0.7540 38,274 -0.01(-1.44%)
Sep 02, 2022 0.7700 0.8000 0.7583 0.7650 14,481 +0.00(+0.37%)
Sep 01, 2022 0.8433 0.8864 0.7622 0.7622 12,698 -0.06(-7.08%)
Aug 31, 2022 0.8310 0.8310 0.8200 0.8203 2,014 +0.01(+1.01%)
Aug 30, 2022 0.8700 0.8798 0.8000 0.8121 2,044 -0.01(-0.96%)
Aug 29, 2022 0.8150 0.8299 0.8100 0.8200 5,093 +0.00(+0.00%)
Aug 26, 2022 0.8611 0.8611 0.8100 0.8200 11,552 -0.04(-4.10%)
Aug 25, 2022 0.8300 0.8639 0.8150 0.8551 8,262 +0.03(+3.65%)
Aug 24, 2022 0.8298 0.8299 0.8250 0.8250 1,710 +0.03(+4.30%)
Aug 23, 2022 0.8596 0.8597 0.7707 0.7910 6,378 -0.07(-7.99%)
Aug 22, 2022 0.8768 0.9136 0.8300 0.8597 4,600 +0.01(+1.01%)
Aug 19, 2022 0.8351 0.8925 0.8351 0.8511 5,776 +0.00(+0.13%)
Aug 18, 2022 0.9400 0.9760 0.8232 0.8500 74,612 -0.19(-18.27%)
Aug 17, 2022 1.040 1.040 0.9200 1.040 37,591 -0.03(-2.80%)
Aug 16, 2022 1.080 1.240 0.9800 1.070 219,924 +0.05(+4.90%)
Aug 15, 2022 1.030 1.060 0.9700 1.020 6,843 +0.01(+0.99%)
Aug 12, 2022 0.9653 1.050 0.9597 1.010 17,924 +0.03(+3.05%)
Aug 11, 2022 1.070 1.070 0.9800 0.9801 12,114 -0.05(-4.84%)
Aug 10, 2022 1.100 1.100 1.020 1.030 17,821 -0.04(-3.75%)
Aug 09, 2022 1.070 1.200 1.060 1.070 90,614 -0.01(-0.92%)
Aug 08, 2022 1.220 1.225 1.070 1.080 32,656 -0.05(-4.85%)
Aug 05, 2022 1.100 1.165 1.060 1.135 121,570 +0.05(+5.09%)
Aug 04, 2022 1.150 1.149 1.030 1.080 45,434 +0.06(+5.88%)
Aug 03, 2022 0.9500 1.039 0.8800 1.020 134,453 +0.13(+15.01%)
Aug 02, 2022 0.9200 0.9550 0.7213 0.8869 185,388 -0.06(-6.64%)
Aug 01, 2022 1.150 1.150 0.9303 0.9500 60,548 -0.11(-10.80%)
Jul 29, 2022 1.090 1.180 0.9800 1.065 176,883 +0.03(+3.40%)
Jul 28, 2022 1.120 1.130 0.9300 1.030 94,996 -0.06(-5.50%)
Jul 27, 2022 1.140 1.190 0.8875 1.090 54,835 +0.00(+0.00%)
Jul 26, 2022 1.030 1.090 0.8700 1.090 100,549 +0.01(+0.93%)
Jul 25, 2022 1.080 1.210 0.9800 1.080 323,984 +0.13(+14.27%)
Jul 22, 2022 0.9700 0.9700 0.8692 0.9451 15,453 -0.01(-1.53%)
Jul 21, 2022 0.9375 0.9700 0.9275 0.9598 35,500 +0.04(+4.33%)
Jul 20, 2022 0.7920 0.9300 0.7920 0.9200 34,012 +0.04(+4.55%)
Jul 19, 2022 0.8875 0.8900 0.7453 0.8800 107,997 +0.00(+0.36%)
Jul 18, 2022 0.7700 0.8769 0.7721 0.8768 66,608 +0.12(+15.87%)
Jul 15, 2022 0.6710 0.7780 0.6710 0.7567 91,209 +0.06(+8.12%)
Jul 14, 2022 0.6610 0.7800 0.6610 0.6999 10,601 -0.03(-4.58%)
Jul 13, 2022 0.6700 0.7335 0.6626 0.7335 22,163 +0.07(+11.14%)
Jul 12, 2022 0.6855 0.6856 0.6500 0.6600 6,307 -0.03(-3.72%)
Jul 11, 2022 0.7000 0.7000 0.6500 0.6855 3,094 -0.02(-3.48%)
Jul 08, 2022 0.6927 0.7296 0.6550 0.7102 26,498 -0.05(-7.15%)
Jul 07, 2022 0.6850 0.7700 0.6849 0.7649 9,332 +0.01(+1.19%)
Jul 06, 2022 0.7800 0.7800 0.6850 0.7559 15,844 -0.02(-3.09%)
Jul 05, 2022 0.7129 0.7800 0.6850 0.7800 38,150 +0.08(+11.60%)
Jul 01, 2022 0.6700 0.7900 0.6700 0.6989 27,894 +0.06(+8.76%)
Jun 30, 2022 0.5921 0.6700 0.5921 0.6426 2,694 +0.01(+2.00%)
Jun 29, 2022 0.6100 0.6370 0.6100 0.6300 676 -0.05(-7.01%)
Jun 28, 2022 0.6961 0.6961 0.6105 0.6775 5,438 -0.01(-1.70%)
Jun 27, 2022 0.7300 0.7300 0.6590 0.6892 3,962 -0.04(-5.59%)
Jun 24, 2022 0.7480 0.7480 0.7200 0.7300 7,179 +0.03(+4.29%)
Jun 23, 2022 0.6656 0.8148 0.6305 0.7000 63,874 -0.00(-0.16%)
Jun 22, 2022 0.7099 0.7453 0.6993 0.7011 8,901 -0.01(-1.25%)
Jun 21, 2022 0.7000 0.7366 0.6972 0.7100 23,608 -0.03(-3.91%)
Jun 17, 2022 0.6927 0.7400 0.6400 0.7389 1,847 +0.11(+17.30%)
Jun 16, 2022 0.6664 0.7800 0.6150 0.6299 3,875 -0.05(-7.38%)
Jun 15, 2022 0.6100 0.7501 0.6000 0.6801 35,263 -0.03(-4.21%)
Jun 14, 2022 0.7759 0.7759 0.6600 0.7100 3,604 +0.05(+7.87%)
Jun 13, 2022 0.6916 0.6916 0.6522 0.6582 4,162 -0.08(-10.28%)
Jun 10, 2022 0.7000 0.7800 0.6522 0.7336 8,809 +0.02(+2.60%)
Jun 09, 2022 0.7800 0.7800 0.6352 0.7150 19,000 +0.09(+13.53%)
Jun 08, 2022 0.6300 0.6300 0.6100 0.6298 15,246 -0.01(-1.59%)
Jun 07, 2022 0.6400 0.6400 0.6100 0.6400 1,179 +0.00(+0.00%)
Jun 06, 2022 0.6475 0.6500 0.6240 0.6400 6,111 -0.01(-1.52%)
Jun 03, 2022 0.6550 0.6550 0.6300 0.6499 603 +0.02(+3.16%)
Jun 02, 2022 0.6100 0.6500 0.6100 0.6300 9,255 +0.01(+1.61%)
Jun 01, 2022 0.6655 0.6655 0.5843 0.6200 3,267 -0.01(-1.35%)
May 31, 2022 0.6149 0.6600 0.6101 0.6285 22,503 +0.05(+7.93%)
May 27, 2022 0.5500 0.6199 0.5500 0.5823 7,098 +0.01(+2.16%)
May 26, 2022 0.5400 0.5820 0.5400 0.5700 2,970 +0.00(+0.00%)
May 25, 2022 0.6139 0.6139 0.5500 0.5700 16,852 +0.02(+3.64%)
May 24, 2022 0.5678 0.6147 0.5300 0.5500 5,109 -0.03(-5.16%)
May 23, 2022 0.5487 0.5813 0.5244 0.5799 19,019 +0.02(+3.55%)
May 20, 2022 0.5500 0.5700 0.5500 0.5600 3,892 +0.01(+2.04%)
May 19, 2022 0.5140 0.5500 0.5100 0.5488 2,556 -0.00(-0.22%)
May 18, 2022 0.5740 0.6150 0.5021 0.5500 22,582 +0.02(+3.77%)
May 17, 2022 0.5000 0.5401 0.4877 0.5300 55,915 -0.01(-1.85%)
May 16, 2022 0.5000 0.5400 0.4801 0.5400 9,410 +0.04(+7.98%)
May 13, 2022 0.6624 0.6681 0.5000 0.5001 13,137 -0.05(-9.07%)
May 12, 2022 0.4475 0.6400 0.4050 0.5500 40,580 +0.06(+12.24%)
May 11, 2022 0.6600 0.6895 0.4220 0.4900 51,984 -0.12(-19.34%)
May 10, 2022 0.6900 0.6900 0.5750 0.6075 41,916 -0.08(-11.96%)
May 09, 2022 0.6800 0.6950 0.6000 0.6900 42,823 +0.00(+0.01%)
May 06, 2022 0.7200 0.7200 0.6600 0.6899 4,336 -0.01(-1.81%)
May 05, 2022 0.7000 0.7400 0.6850 0.7026 40,566 +0.01(+1.81%)
May 04, 2022 0.7400 0.7400 0.6901 0.6901 8,053 -0.01(-1.41%)
May 03, 2022 0.7300 0.7400 0.6950 0.7000 24,045 -0.04(-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.