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 (%)
Sep 30, 2019 2.650 2.650 2.594 2.630 1,548 +0.07(+2.73%)
Sep 27, 2019 2.490 2.560 2.490 2.560 1,200 +0.10(+4.07%)
Sep 26, 2019 2.560 2.560 2.315 2.460 2,655 +0.06(+2.50%)
Sep 25, 2019 2.550 2.580 2.400 2.400 2,772 -0.24(-9.09%)
Sep 24, 2019 2.599 2.647 2.495 2.640 1,637 +0.06(+2.33%)
Sep 23, 2019 2.580 2.580 2.580 2.580 233 +0.07(+2.90%)
Sep 20, 2019 2.480 2.577 2.430 2.507 1,500 +0.12(+4.91%)
Sep 19, 2019 1.370 2.390 1.370 2.390 9,876 -0.21(-8.08%)
Sep 18, 2019 2.490 2.490 2.600 2,238 +0.11(+4.42%)
Sep 17, 2019 2.210 2.500 2.100 2.490 5,776 -0.10(-3.86%)
Sep 16, 2019 2.500 2.600 2.500 2.590 1,441 -0.07(-2.63%)
Sep 13, 2019 2.510 2.660 2.381 2.660 4,100 +0.02(+0.76%)
Sep 12, 2019 2.620 2.670 2.460 2.640 1,527 -0.04(-1.49%)
Sep 11, 2019 2.570 2.680 2.500 2.680 2,508 +0.00(+0.00%)
Sep 10, 2019 2.680 2.680 2.680 288 +0.00(+0.00%)
Sep 09, 2019 2.680 2.680 2.680 450 +0.00(+0.00%)
Sep 06, 2019 2.600 2.680 2.490 2.680 2,400 +0.01(+0.37%)
Sep 05, 2019 2.700 2.700 2.260 2.670 2,013 +0.08(+3.09%)
Sep 04, 2019 2.565 2.625 2.550 2.590 1,776 +0.07(+2.78%)
Sep 03, 2019 2.400 2.520 2.380 2.520 671 +0.10(+4.13%)
Aug 30, 2019 2.440 2.440 2.343 2.420 1,200 +0.00(+0.00%)
Aug 29, 2019 2.420 2.420 2.420 87 +0.00(+0.00%)
Aug 28, 2019 2.440 2.450 2.151 2.420 2,200 +0.00(+0.00%)
Aug 27, 2019 2.150 2.450 2.147 2.420 2,696 +0.11(+4.76%)
Aug 26, 2019 2.120 2.360 2.080 2.310 4,057 -0.11(-4.55%)
Aug 21, 2019 2.420 2.420 2.420 0 -0.07(-2.81%)
Aug 20, 2019 2.490 2.490 2.490 571 +0.00(+0.00%)
Aug 19, 2019 2.220 2.490 2.220 2.490 2,726 +0.26(+11.66%)
Aug 16, 2019 2.700 2.700 2.230 2.230 5,300 -0.41(-15.53%)
Aug 14, 2019 2.640 2.640 2.640 0 -0.06(-2.22%)
Aug 13, 2019 2.600 2.700 2.460 2.700 1,220 +0.10(+3.85%)
Aug 12, 2019 2.600 2.700 2.469 2.600 1,991 -0.05(-1.88%)
Aug 09, 2019 2.450 2.650 2.450 2.650 1,100 +0.05(+1.92%)
Aug 08, 2019 2.450 2.700 2.428 2.600 6,876 -0.09(-3.18%)
Aug 07, 2019 2.690 2.690 2.230 2.685 1,900 +0.11(+4.08%)
Aug 02, 2019 2.580 2.580 2.580 0 -0.20(-7.19%)
Aug 01, 2019 2.565 2.800 2.565 2.780 535 -0.09(-3.14%)
Jul 30, 2019 2.870 2.870 2.870 0 +0.31(+12.33%)
Jul 29, 2019 2.445 2.790 2.430 2.555 1,201 -0.03(-1.16%)
Jul 26, 2019 2.210 2.680 2.210 2.585 3,200 +0.08(+3.40%)
Jul 25, 2019 2.500 2.500 2.500 8 +0.00(+0.00%)
Jul 24, 2019 2.400 2.500 2.272 2.500 2,782 +0.14(+5.85%)
Jul 23, 2019 2.468 2.468 2.362 2.362 3,300 -0.20(-7.68%)
Jul 22, 2019 2.460 2.558 2.460 2.558 502 +0.07(+2.74%)
Jul 19, 2019 2.490 2.490 2.490 71 +0.00(+0.00%)
Jul 18, 2019 2.450 2.490 2.420 2.490 2,128 -0.01(-0.31%)
Jul 16, 2019 2.498 2.498 2.498 0 -0.26(-9.50%)
Jul 15, 2019 2.760 2.760 2.760 5,001 +0.00(+0.00%)
Jul 12, 2019 2.750 2.760 2.620 2.760 7,500 +0.06(+2.22%)
Jul 11, 2019 2.700 2.700 2.700 2.700 500 -0.08(-2.88%)
Jul 10, 2019 2.800 2.800 2.750 2.780 5,504 +0.00(+0.00%)
Jul 09, 2019 2.760 2.800 2.760 2.780 4,504 -0.01(-0.36%)
Jul 08, 2019 2.790 2.790 2.680 2.790 1,420 +0.00(+0.00%)
Jul 05, 2019 2.800 2.800 2.664 2.790 10,800 -0.05(-1.76%)
Jul 03, 2019 2.870 2.870 2.641 2.840 4,700 +0.09(+3.27%)
Jul 02, 2019 2.510 2.830 2.510 2.750 3,507 +0.12(+4.61%)
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.