Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Harvest Corporate Group Inc (OP: PHCG )

0.0020 -0.0002 (-9.09%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.4498 0.4498 0.4498 5 +0.00(+0.00%)
May 28, 2020 0.4498 0.4498 0.4498 110 +0.00(+0.00%)
May 27, 2020 0.2601 0.4498 0.2601 0.4498 3,101 -0.03(-6.25%)
May 26, 2020 0.3000 0.4800 0.2601 0.4798 2,241 +0.13(+37.09%)
May 22, 2020 0.4900 0.4900 0.3001 0.3500 8,700 -0.05(-12.50%)
May 21, 2020 0.4000 0.4000 0.3000 0.4000 11,119 +0.00(+0.00%)
May 20, 2020 0.4900 0.4900 0.4000 0.4000 1,686 -0.10(-19.97%)
May 19, 2020 0.2901 0.4999 0.2901 0.4998 1,328 +0.05(+11.07%)
May 18, 2020 0.2800 0.4500 0.2800 0.4500 1,107 +0.06(+15.36%)
May 14, 2020 0.3901 0.3901 0.3901 0 -0.01(-2.48%)
May 13, 2020 0.4200 0.4500 0.4000 0.4000 6,710 -0.00(-0.02%)
May 12, 2020 0.4000 0.4001 0.4000 0.4001 8,366 -0.09(-18.35%)
May 08, 2020 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
May 07, 2020 0.5000 0.5000 0.5000 0.5000 1,216 +0.06(+14.29%)
May 05, 2020 0.4375 0.4375 0.4375 0 -0.06(-12.50%)
May 04, 2020 0.5000 0.5000 0.5000 0.5000 522 +0.08(+17.65%)
Apr 30, 2020 0.4250 0.4250 0.4250 0 -0.08(-15.00%)
Apr 29, 2020 0.4000 0.6400 0.3600 0.5000 17,667 +0.10(+25.00%)
Apr 28, 2020 0.4000 0.4000 0.3600 0.4000 13,556 +0.06(+19.37%)
Apr 27, 2020 0.2701 0.4000 0.2701 0.3351 2,300 -0.01(-3.71%)
Apr 24, 2020 0.2951 0.4000 0.2951 0.3480 1,400 -0.05(-13.00%)
Apr 22, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 21, 2020 0.4000 0.4000 0.2951 0.4000 10,799 +0.00(+0.00%)
Apr 20, 2020 0.4000 0.4000 0.4000 0.4000 1,048 +0.00(+0.00%)
Apr 17, 2020 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Apr 16, 2020 0.4000 0.4000 0.4000 0.4000 601 +0.12(+42.81%)
Apr 15, 2020 0.4000 0.4000 0.2801 0.2801 1,332 +0.00(+0.04%)
Apr 14, 2020 0.3500 0.3500 0.2800 0.2800 4,093 -0.07(-20.00%)
Apr 13, 2020 0.6600 0.6600 0.3500 0.3500 1,900 +0.04(+12.90%)
Apr 09, 2020 0.4100 0.4200 0.2500 0.3100 7,600 -0.04(-12.68%)
Apr 08, 2020 0.3100 0.3550 0.3100 0.3550 824 +0.05(+18.33%)
Apr 07, 2020 0.2850 0.3100 0.2700 0.3000 266,297 -0.02(-6.25%)
Apr 06, 2020 0.4100 0.4100 0.3200 0.3200 350 -0.13(-28.89%)
Apr 03, 2020 0.4000 0.4500 0.4000 0.4500 2,200 +0.05(+12.50%)
Apr 02, 2020 0.4000 0.4000 0.4000 0.4000 100 +0.05(+14.29%)
Mar 31, 2020 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Mar 30, 2020 0.3600 0.4000 0.3200 0.3200 6,663 -0.04(-11.11%)
Mar 27, 2020 0.4900 0.4900 0.3600 0.3600 5,100 -0.04(-10.00%)
Mar 26, 2020 0.4000 0.4000 0.4000 0.4000 675 +0.10(+33.33%)
Mar 25, 2020 0.2800 0.3000 0.2800 0.3000 1,220 -0.10(-25.00%)
Mar 24, 2020 0.4000 0.4000 0.4000 0.4000 885 +0.00(+0.00%)
Mar 23, 2020 0.4000 0.4000 0.4000 0.4000 425 +0.00(+0.00%)
Mar 20, 2020 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Mar 19, 2020 0.4000 0.4000 0.4000 0.4000 300 +0.10(+33.33%)
Mar 18, 2020 0.3000 0.3000 0.3000 0.3000 16,736 -0.10(-25.00%)
Mar 17, 2020 0.4000 0.4000 0.2500 0.4000 2,305 -0.04(-10.11%)
Mar 16, 2020 0.4450 0.4450 0.4000 0.4450 1,000 -0.01(-1.11%)
Mar 13, 2020 0.4500 0.4500 0.4500 0.4500 5,000 +0.20(+80.00%)
Mar 12, 2020 0.2500 0.2500 0.2500 0.2500 504 -0.05(-16.67%)
Mar 11, 2020 0.3600 0.4200 0.3000 0.3000 2,700 -0.06(-16.69%)
Mar 10, 2020 0.3601 0.3601 0.3601 5 +0.00(+0.00%)
Mar 09, 2020 0.3601 0.3601 0.3601 0.3601 100 -0.09(-19.98%)
Mar 04, 2020 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Mar 03, 2020 0.4800 0.4800 0.4800 0.4800 100 +0.15(+47.69%)
Mar 02, 2020 0.3200 0.3250 0.3200 0.3250 2,218 +0.01(+3.17%)
Feb 27, 2020 0.3150 0.3150 0.3150 0 -0.17(-35.71%)
Feb 26, 2020 0.3625 0.4900 0.3625 0.4900 2,457 +0.18(+58.06%)
Feb 24, 2020 0.3100 0.3100 0.3100 0 -0.17(-35.42%)
Feb 21, 2020 0.3100 0.4800 0.3100 0.4800 600 -0.02(-4.00%)
Feb 20, 2020 0.5000 0.5000 0.5000 15 +0.00(+0.00%)
Feb 19, 2020 0.5000 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
Feb 18, 2020 0.5000 0.5000 0.5000 77 +0.00(+0.00%)
Feb 14, 2020 0.5000 0.5000 0.5000 15 +0.00(+0.00%)
Feb 13, 2020 0.5000 0.5000 0.5000 0.5000 325 +0.00(+0.00%)
Feb 12, 2020 0.5000 0.5000 0.5000 0.5000 470 +0.07(+16.28%)
Feb 11, 2020 0.4300 0.4300 0.4300 0.4300 1,763 +0.02(+3.61%)
Feb 10, 2020 0.4150 0.4150 0.4150 0.4150 1,000 +0.01(+3.75%)
Feb 07, 2020 0.4000 0.4000 0.4000 0.4000 300 -0.08(-16.67%)
Feb 06, 2020 0.5000 0.5000 0.4800 0.4800 2,065 -0.02(-4.00%)
Feb 04, 2020 0.5000 0.5000 0.5000 0 +0.07(+16.28%)
Jan 30, 2020 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Jan 29, 2020 0.4800 0.4800 0.4500 0.4500 5,969 -0.05(-10.00%)
Jan 28, 2020 0.4750 0.5000 0.4475 0.5000 5,758 +0.03(+6.38%)
Jan 27, 2020 0.4700 0.4700 0.4700 5 +0.00(+0.00%)
Jan 23, 2020 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jan 22, 2020 0.4550 0.5000 0.4550 0.5000 2,050 +0.00(+0.00%)
Jan 21, 2020 0.4500 0.5000 0.4000 0.5000 12,450 +0.04(+9.89%)
Jan 17, 2020 0.5100 0.5100 0.4550 0.4550 700 -0.05(-10.78%)
Jan 14, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 13, 2020 0.5500 0.5500 0.5099 0.5100 3,415 -0.04(-7.27%)
Jan 10, 2020 0.5200 0.5500 0.5200 0.5500 2,700 +0.03(+5.77%)
Jan 09, 2020 0.4700 0.5475 0.4700 0.5200 10,048 +0.05(+9.47%)
Jan 07, 2020 0.4750 0.4750 0.4750 0 -0.03(-5.00%)
Jan 06, 2020 0.6400 0.6400 0.5000 0.5000 5,260 -0.03(-5.66%)
Jan 02, 2020 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 31, 2019 0.5300 0.5300 0.5300 50 +0.00(+0.00%)
Dec 30, 2019 0.5300 0.5300 0.5300 0.5300 1,241 +0.05(+10.35%)
Dec 24, 2019 0.4803 0.4803 0.4803 0 -0.05(-9.38%)
Dec 23, 2019 0.5200 0.5300 0.4501 0.5300 29,420 +0.05(+10.42%)
Dec 19, 2019 0.4800 0.4800 0.4800 0 -0.04(-7.60%)
Dec 17, 2019 0.5195 0.5195 0.5195 0 -0.01(-1.98%)
Dec 16, 2019 0.5300 0.5300 0.5300 0.5300 576 +0.01(+1.92%)
Dec 12, 2019 0.5200 0.5200 0.5200 0 -0.00(-0.19%)
Dec 10, 2019 0.5210 0.5210 0.5210 0 -0.03(-5.24%)
Dec 09, 2019 0.5498 0.5498 0.5498 10 +0.00(+0.00%)
Dec 06, 2019 0.5499 0.5499 0.5498 0.5498 1,400 +0.02(+4.52%)
Dec 05, 2019 0.5260 0.5260 0.5260 0.5260 7,500 +0.00(+0.19%)
Dec 04, 2019 0.5400 0.5400 0.5250 0.5250 2,509 +0.00(+0.00%)
Dec 03, 2019 0.5250 0.5250 0.5250 0.5250 7,500 +0.01(+0.96%)
Dec 02, 2019 0.5001 0.5500 0.5001 0.5200 7,400 +0.02(+3.98%)
Nov 29, 2019 0.5251 0.5251 0.5001 0.5001 1,200 -0.05(-9.07%)
Nov 27, 2019 0.5500 0.5500 0.5500 0.5500 500 +0.03(+5.77%)
Nov 26, 2019 0.5200 0.5200 0.5200 0.5200 4,100 -0.00(-0.02%)
Nov 22, 2019 0.5201 0.5201 0.5201 0 +0.00(+0.02%)
Nov 21, 2019 0.5200 0.5200 0.5200 15 +0.00(+0.00%)
Nov 20, 2019 0.5000 0.5200 0.4800 0.5200 17,638 +0.00(+0.00%)
Nov 19, 2019 0.5000 0.5200 0.5000 0.5200 2,500 +0.02(+4.00%)
Nov 18, 2019 0.5000 0.5000 0.5000 83 +0.00(+0.00%)
Nov 15, 2019 0.5000 0.5000 0.5000 0.5000 2,700 -0.02(-3.85%)
Nov 14, 2019 0.5200 0.5200 0.5200 0.5200 500 +0.05(+9.47%)
Nov 12, 2019 0.4750 0.4750 0.4750 0 -0.02(-4.43%)
Nov 11, 2019 0.4970 0.4970 0.4970 0.4970 7,000 -0.00(-0.12%)
Nov 07, 2019 0.4976 0.4976 0.4976 0 +0.00(+0.00%)
Nov 06, 2019 0.5200 0.5200 0.4976 0.4976 1,279 +0.00(+0.53%)
Nov 05, 2019 0.5200 0.5200 0.4950 0.4950 3,010 -0.03(-4.81%)
Oct 31, 2019 0.5200 0.5200 0.5200 0 +0.07(+15.53%)
Oct 30, 2019 0.4501 0.4501 0.4501 0.4501 150 +0.00(+0.00%)
Oct 29, 2019 0.4501 0.4501 0.4501 0.4501 2,500 +0.00(+0.02%)
Oct 28, 2019 0.4500 0.4500 0.4500 0.4500 226 +0.00(+0.00%)
Oct 25, 2019 0.5200 0.5200 0.4500 0.4500 4,100 -0.06(-11.42%)
Oct 24, 2019 0.5080 0.5080 0.4963 0.5080 3,229 +0.09(+20.95%)
Oct 23, 2019 0.4200 0.4200 0.4200 0.4200 2,236 -0.09(-17.32%)
Oct 22, 2019 0.5080 0.5080 0.5080 61 +0.00(+0.00%)
Oct 21, 2019 0.5080 0.5080 0.5080 0.5080 480 +0.06(+12.89%)
Oct 18, 2019 0.4500 0.4500 0.4500 70 +0.00(+0.00%)
Oct 17, 2019 0.4150 0.4700 0.4150 0.4500 3,474 -0.03(-6.25%)
Oct 16, 2019 0.4500 0.4800 0.4500 0.4800 4,150 +0.03(+6.67%)
Oct 15, 2019 0.4500 0.4500 0.4500 0.4500 4,000 -0.01(-1.10%)
Oct 14, 2019 0.4550 0.4550 0.4550 0.4550 400 -0.05(-10.78%)
Oct 11, 2019 0.5100 0.5100 0.5100 0.5100 1,200 +0.00(+0.00%)
Oct 10, 2019 0.5100 0.5100 0.5100 0.5100 400 +0.01(+2.00%)
Oct 09, 2019 0.5000 0.5000 0.5000 25 +0.00(+0.00%)
Oct 08, 2019 0.5000 0.5200 0.5000 0.5000 15,167 +0.00(+0.00%)
Oct 07, 2019 0.4980 0.5000 0.4500 0.5000 7,475 +0.05(+12.36%)
Oct 04, 2019 0.5099 0.5100 0.4450 0.4450 1,000 -0.01(-1.11%)
Oct 03, 2019 0.4400 0.4500 0.4400 0.4500 12,500 -0.01(-2.17%)
Oct 02, 2019 0.6400 0.6400 0.4600 0.4600 19,100 +0.00(+0.00%)
Oct 01, 2019 0.4600 0.4600 0.4600 0.4600 2,200 -0.04(-8.00%)
Sep 30, 2019 0.5000 0.5000 0.5000 0.5000 8,000 +0.04(+8.70%)
Sep 26, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 23, 2019 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Sep 20, 2019 0.4900 0.4900 0.4900 0.4900 200 -0.02(-3.92%)
Sep 19, 2019 0.5099 0.5100 0.5099 0.5100 220 -0.01(-1.54%)
Sep 18, 2019 0.4600 0.5180 0.3500 0.5180 13,528 +0.07(+15.09%)
Sep 17, 2019 0.4501 0.4700 0.4501 0.4501 5,500 +0.00(+0.00%)
Sep 16, 2019 0.5000 0.5000 0.4501 0.4501 9,600 -0.05(-9.98%)
Sep 13, 2019 0.5000 0.5000 0.5000 0.5000 2,500 +0.05(+11.09%)
Sep 12, 2019 0.4200 0.4501 0.4200 0.4501 9,900 -0.05(-9.62%)
Sep 11, 2019 0.4999 0.4999 0.4980 0.4980 2,700 +0.05(+10.67%)
Sep 10, 2019 0.3750 0.4500 0.3750 0.4500 5,600 -0.02(-5.26%)
Sep 09, 2019 0.4750 0.4750 0.4750 0.4750 1,000 -0.02(-4.62%)
Sep 05, 2019 0.4980 0.4980 0.4980 0 -0.00(-0.40%)
Sep 04, 2019 0.5000 0.5000 0.5000 0.5000 300 +0.05(+11.11%)
Aug 30, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 29, 2019 0.4980 0.4980 0.4500 0.4500 623 +0.00(+0.00%)
Aug 27, 2019 0.4500 0.4500 0.4500 0 -0.17(-27.36%)
Aug 23, 2019 0.6195 0.6195 0.6195 0 +0.09(+16.89%)
Aug 22, 2019 0.6390 0.6390 0.5100 0.5300 3,332 +0.00(+0.47%)
Aug 21, 2019 0.5275 0.5275 0.5275 0.5275 500 +0.00(+0.48%)
Aug 19, 2019 0.5250 0.5250 0.5250 0 -0.07(-12.50%)
Aug 16, 2019 0.4000 0.6000 0.4000 0.6000 3,700 +0.29(+92.31%)
Aug 15, 2019 0.6400 0.6400 0.3120 0.3120 45,396 -0.33(-51.25%)
Aug 14, 2019 0.5600 0.6400 0.5600 0.6400 2,700 +0.09(+16.36%)
Aug 13, 2019 0.5500 0.5500 0.5300 0.5500 2,100 -0.10(-15.38%)
Aug 12, 2019 0.6500 0.6500 0.6500 0.6500 1,000 +0.05(+8.33%)
Aug 09, 2019 0.4350 0.6000 0.4350 0.6000 13,000 +0.05(+9.09%)
Aug 08, 2019 0.5500 0.5500 0.5500 0.5500 165 +0.00(+0.00%)
Aug 06, 2019 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Aug 05, 2019 0.4410 0.5100 0.4410 0.5100 3,200 -0.04(-7.27%)
Aug 02, 2019 0.5000 0.5500 0.4000 0.5500 15,400 +0.27(+99.93%)
Aug 01, 2019 0.2751 0.2751 0.2751 0.2751 500 +0.02(+5.81%)
Jul 29, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 26, 2019 0.2900 0.2900 0.2600 0.2600 39,800 -0.01(-3.70%)
Jul 25, 2019 0.2900 0.2900 0.2700 0.2700 13,000 -0.02(-6.90%)
Jul 24, 2019 0.2900 0.2900 0.2900 0.2900 100 +0.00(+0.00%)
Jul 23, 2019 0.3150 0.3150 0.2900 0.2900 400 -0.05(-14.71%)
Jul 22, 2019 0.3500 0.3500 0.3400 0.3400 8,200 +0.00(+0.00%)
Jul 19, 2019 0.3500 0.3500 0.3400 0.3400 8,000 +0.05(+17.24%)
Jul 17, 2019 0.2900 0.2900 0.2900 0 -0.11(-27.50%)
Jul 16, 2019 0.3100 0.4000 0.3100 0.4000 3,170 +0.03(+8.11%)
Jul 12, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 11, 2019 0.3100 0.3700 0.2560 0.3700 3,612 +0.09(+32.14%)
Jul 10, 2019 0.2800 0.2800 0.2800 0.2800 2,500 -0.03(-9.68%)
Jul 09, 2019 0.3100 0.3100 0.3100 0.3100 871 -0.03(-8.82%)
Jul 08, 2019 0.3400 0.3400 0.3400 0.3400 294 +0.00(+0.00%)
Jul 05, 2019 0.3400 0.3400 0.3400 0.3400 900 +0.02(+6.25%)
Jul 03, 2019 0.3200 0.3200 0.3200 0.3200 4,500 +0.01(+3.23%)
Jul 02, 2019 0.3300 0.3400 0.3100 0.3100 4,500 -0.08(-19.90%)
Jul 01, 2019 0.4500 0.4500 0.2700 0.3870 37,811 -0.06(-14.00%)
Jun 28, 2019 0.3500 0.4500 0.3500 0.4500 300 -0.07(-13.46%)
Jun 27, 2019 0.5200 0.5200 0.5200 40 +0.00(+0.00%)
Jun 26, 2019 0.6600 0.6600 0.5200 0.5200 3,500 -0.13(-20.00%)
Jun 25, 2019 0.6430 0.6500 0.5100 0.6500 1,300 +0.10(+18.20%)
Jun 18, 2019 0.5499 0.5499 0.5499 0 -0.00(-0.02%)
Jun 17, 2019 0.6700 0.6700 0.5500 0.5500 2,500 -0.05(-8.33%)
Jun 13, 2019 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jun 10, 2019 0.6200 0.6200 0.6200 0 -0.08(-11.43%)
Jun 06, 2019 0.7000 0.7000 0.7000 0 +0.15(+27.27%)
Jun 05, 2019 0.5500 0.6050 0.5500 0.5500 8,201 -0.25(-31.25%)
Jun 04, 2019 0.8000 0.8000 0.8000 0.8000 389 +0.00(+0.00%)
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.