tiprankstipranks
Pacific Health Care Organization (PFHO)
OTHER OTC:PFHO
US Market
PFHO
Pacific Health Care Organization
RESEARCH TOOLSreports
Want to see PFHO full AI Analyst Report?

Pacific Health Care Organization (PFHO) Historical Prices

7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.96
1.02
0.90
0.96
0.96
-5.88%
0
0.00
Sep 10, 2026
1.03
1.03
0.98
1.02
1.02
-1.92%
12,165
1.55
Sep 09, 2026
1.04
1.05
1.03
1.04
1.04
0.00%
0
0.00
Sep 08, 2026
1.04
1.05
1.03
1.04
1.04
0.00%
0
0.00
Sep 07, 2026
1.04
1.05
1.03
1.04
1.04
0.00%
0
0.00
Sep 04, 2026
1.04
1.05
1.03
1.04
1.04
0.00%
0
0.00
Sep 03, 2026
1.04
1.05
1.03
1.04
1.04
0.00%
0
0.00
Sep 02, 2026
1.04
1.05
1.03
1.04
1.04
+0.97%
0
0.00
Sep 01, 2026
1.03
1.03
1.03
1.03
1.03
-0.96%
1,000
0.11
Aug 31, 2026
1.04
1.05
1.03
1.04
1.04
+4.00%
0
0.00
Aug 28, 2026
1.00
1.00
1.00
1.00
1.00
-2.44%
331
0.03
Aug 27, 2026
1.03
1.05
1.00
1.03
1.03
+2.50%
0
0.00
Aug 26, 2026
1.00
1.00
1.00
1.00
1.00
+0.50%
2,215
0.23
Aug 25, 2026
1.00
1.00
0.99
1.00
1.00
0.00%
0
0.00
Aug 24, 2026
1.00
1.00
0.99
1.00
1.00
-0.50%
0
0.00
Aug 21, 2026
1.00
1.00
1.00
1.00
1.00
+1.01%
1,000
0.09
Aug 20, 2026
1.00
1.00
0.99
0.99
0.99
+1.54%
10,453
0.98
Aug 19, 2026
0.98
1.00
0.95
0.98
0.98
-1.02%
0
0.00
Aug 18, 2026
0.99
0.99
0.99
0.99
0.99
+6.37%
608
0.06
Aug 17, 2026
0.91
0.93
0.91
0.93
0.93
-7.40%
7,682
0.73
Aug 14, 2026
1.00
1.00
1.00
1.00
1.00
+2.04%
5,000
0.48
Aug 13, 2026
0.98
1.05
0.91
0.98
0.98
-2.00%
0
0.00
Aug 12, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Aug 11, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Aug 10, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
2,250
0.22
Aug 07, 2026
0.99
1.03
0.99
1.00
1.00
+11.11%
3,787
0.33
Aug 06, 2026
0.91
0.91
0.86
0.90
0.90
0.00%
28,475
2.55
Aug 05, 2026
0.89
0.90
0.83
0.90
0.90
+8.43%
56,586
5.51
Aug 04, 2026
0.83
0.83
0.83
0.83
0.83
+3.75%
1,290
0.12
Aug 03, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
0
0.00
Jul 31, 2026
0.80
0.80
0.80
0.80
0.80
-4.88%
46,156
4.59
Jul 30, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
0
0.00
Jul 29, 2026
0.84
0.84
0.84
0.84
0.84
-3.33%
849
0.08
Jul 28, 2026
0.87
0.93
0.81
0.87
0.87
+2.35%
0
0.00
Jul 27, 2026
0.85
0.85
0.85
0.85
0.85
+2.41%
1,200
0.12
Jul 24, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
0
0.00
Jul 23, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
0
0.00
Jul 22, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
0
0.00
Jul 21, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
500
0.05
Jul 20, 2026
0.83
0.83
0.83
0.83
0.83
-3.49%
16,600
1.55
Jul 17, 2026
0.86
0.86
0.86
0.86
0.86
+1.18%
1,000
0.09
Jul 16, 2026
0.86
0.86
0.85
0.85
0.85
-5.56%
10,300
0.98
Jul 15, 2026
0.90
1.00
0.80
0.90
0.90
+9.09%
0
0.00
Jul 14, 2026
0.85
1.00
0.82
0.83
0.83
+3.13%
13,785
1.34
Jul 13, 2026
0.83
0.83
0.80
0.80
0.80
-3.61%
25,232
2.54
Jul 10, 2026
0.83
0.83
0.83
0.83
0.83
+3.62%
6,100
0.61
Jul 09, 2026
0.80
0.83
0.77
0.80
0.80
-3.49%
0
0.00
Jul 08, 2026
0.83
0.83
0.80
0.83
0.83
-2.35%
58,859
6.50
Jul 07, 2026
0.85
0.85
0.84
0.85
0.85
0.00%
0
0.00
Jul 06, 2026
0.85
0.85
0.84
0.85
0.85
+1.19%
5,100
0.57
Rows:
50