Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacifichealth Laboratories Inc (OP: PHLI )

0.0001 UNCHANGED
Last Price Updated: 12:27 PM EDT, Oct 13, 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 (%)
Apr 30, 2013 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 29, 2013 0.0350 0.0450 0.0350 0.0400 50,500 +0.00(+14.29%)
Apr 26, 2013 0.0530 0.0530 0.0350 0.0350 129,500 -0.03(-46.15%)
Apr 23, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 15, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 12, 2013 0.0650 0.0650 0.0650 0.0650 21,000 -0.01(-7.14%)
Apr 11, 2013 0.0700 0.0700 0.0700 0.0700 17,800 +0.00(+0.00%)
Apr 10, 2013 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 05, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 04, 2013 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Apr 02, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 01, 2013 0.0700 0.0750 0.0650 0.0650 71,110 -0.02(-27.78%)
Mar 28, 2013 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+20.00%)
Mar 26, 2013 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 25, 2013 0.0850 0.0900 0.0800 0.0800 35,595 +0.01(+14.29%)
Mar 18, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 15, 2013 0.0800 0.0800 0.0750 0.0800 23,405 -0.01(-11.11%)
Mar 12, 2013 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Mar 11, 2013 0.0650 0.0750 0.0650 0.0750 7,800 +0.01(+15.38%)
Mar 06, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 04, 2013 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 01, 2013 0.0700 0.0700 0.0700 0.0700 5,700 +0.01(+7.69%)
Feb 28, 2013 0.0650 0.0650 0.0650 0.0650 2,000 -0.00(-5.80%)
Feb 22, 2013 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Feb 21, 2013 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+3.70%)
Feb 19, 2013 0.0675 0.0675 0.0675 0 -0.02(-20.59%)
Feb 11, 2013 0.0850 0.0850 0.0850 0 +0.01(+13.18%)
Feb 06, 2013 0.0751 0.0751 0.0751 0 +0.02(+25.17%)
Feb 04, 2013 0.0600 0.0600 0.0600 0.0600 500 -0.03(-29.41%)
Jan 30, 2013 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jan 29, 2013 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+6.99%)
Jan 28, 2013 0.0701 0.0701 0.0701 0.0701 10,000 +0.00(+0.00%)
Jan 25, 2013 0.0600 0.0800 0.0600 0.0701 112,988 +0.01(+16.83%)
Jan 22, 2013 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 15, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 14, 2013 0.0479 0.0550 0.0479 0.0500 30,000 +0.01(+13.64%)
Jan 12, 2013 0.0420 0.0440 0.0420 0.0440 12,500 +0.00(+0.00%)
Jan 11, 2013 0.0420 0.0440 0.0420 0.0440 12,500 +0.00(+4.76%)
Jan 09, 2013 0.0420 0.0420 0.0420 0 -0.00(-2.33%)
Jan 07, 2013 0.0430 0.0430 0.0430 0 +0.01(+22.86%)
Jan 02, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+16.28%)
Dec 31, 2012 0.0500 0.0500 0.0301 0.0301 224,480 -0.02(-39.80%)
Dec 28, 2012 0.0450 0.0500 0.0450 0.0500 11,500 +0.01(+25.00%)
Dec 27, 2012 0.0400 0.0400 0.0400 0.0400 4,646 +0.00(+0.00%)
Dec 24, 2012 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 21, 2012 0.0450 0.0450 0.0450 0.0450 800 +0.00(+0.00%)
Dec 20, 2012 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 18, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 17, 2012 0.0450 0.0450 0.0450 0.0450 5,000 +0.01(+25.00%)
Dec 14, 2012 0.0360 0.0360 0.0360 0.0360 7,475 -0.01(-12.20%)
Dec 13, 2012 0.0410 0.0410 0.0410 0.0410 14,000 +0.00(+0.00%)
Dec 12, 2012 0.0410 0.0410 0.0410 0.0410 100 +0.00(+0.00%)
Dec 11, 2012 0.0500 0.0500 0.0410 0.0410 7,000 -0.01(-18.00%)
Dec 10, 2012 0.0500 0.0500 0.0500 0.0500 700 +0.00(+0.00%)
Dec 06, 2012 0.0500 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Dec 04, 2012 0.0650 0.0650 0.0650 0 +0.00(+5.69%)
Nov 30, 2012 0.0610 0.0615 0.0610 0.0615 17,300 -0.01(-15.17%)
Nov 29, 2012 0.0750 0.0750 0.0725 0.0725 10,200 +0.01(+18.85%)
Nov 28, 2012 0.0610 0.0610 0.0610 0.0610 14,150 -0.02(-25.61%)
Nov 27, 2012 0.0818 0.0820 0.0750 0.0820 17,650 +0.00(+2.50%)
Nov 24, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 23, 2012 0.0800 0.0800 0.0800 0.0800 10,000 +0.02(+31.15%)
Nov 21, 2012 0.0750 0.0750 0.0610 0.0610 21,598 -0.02(-20.16%)
Nov 19, 2012 0.0764 0.0764 0.0764 0 -0.01(-15.11%)
Nov 16, 2012 0.0900 0.0900 0.0900 0.0900 27,939 +0.02(+28.57%)
Nov 15, 2012 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-0.14%)
Nov 14, 2012 0.0800 0.0800 0.0701 0.0701 43,781 -0.02(-23.80%)
Nov 12, 2012 0.0920 0.0920 0.0920 0 +0.00(+4.55%)
Nov 09, 2012 0.0880 0.0880 0.0880 0.0880 800 -0.00(-3.83%)
Nov 08, 2012 0.0915 0.0915 0.0915 0.0915 5,000 -0.00(-3.68%)
Nov 06, 2012 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 01, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 23, 2012 0.1000 0.1000 0.1000 0 -0.00(-1.96%)
Oct 18, 2012 0.1020 0.1020 0.1020 0.1020 0 -0.01(-9.49%)
Oct 17, 2012 0.1100 0.1127 0.1100 0.1127 25,410 +0.01(+11.58%)
Oct 16, 2012 0.1010 0.1010 0.1010 0.1010 4,000 +0.00(+0.00%)
Oct 12, 2012 0.1010 0.1010 0.1010 0 -0.02(-15.83%)
Oct 11, 2012 0.1200 0.1200 0.1200 0.1200 500 -0.00(-3.92%)
Oct 09, 2012 0.1249 0.1249 0.1249 0 +0.02(+24.90%)
Oct 08, 2012 0.1000 0.1000 0.1000 0.1000 750 -0.02(-16.67%)
Sep 28, 2012 0.1200 0.1200 0.1200 0.1200 0 +0.02(+18.81%)
Sep 27, 2012 0.1050 0.1050 0.1010 0.1010 10,200 -0.02(-15.83%)
Sep 25, 2012 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 24, 2012 0.1000 0.1100 0.1000 0.1100 12,430 -0.01(-8.33%)
Sep 20, 2012 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Sep 17, 2012 0.1000 0.1000 0.1000 0 -0.02(-18.37%)
Sep 14, 2012 0.1225 0.1225 0.1000 0.1225 66,062 -0.00(-2.00%)
Sep 10, 2012 0.1250 0.1250 0.1250 0 -0.00(-1.96%)
Sep 07, 2012 0.1275 0.1275 0.1275 0.1275 2,130 -0.00(-1.92%)
Sep 06, 2012 0.1450 0.1450 0.1300 0.1300 14,450 -0.01(-10.34%)
Sep 05, 2012 0.1300 0.1450 0.1300 0.1450 4,850 -0.01(-7.05%)
Sep 04, 2012 0.1560 0.1560 0.1560 0.1560 2,000 -0.00(-2.38%)
Aug 30, 2012 0.1598 0.1598 0.1598 0.1598 0 +0.03(+22.73%)
Aug 29, 2012 0.1300 0.1302 0.1300 0.1302 5,000 -0.01(-10.21%)
Aug 27, 2012 0.1500 0.1500 0.1450 0.1450 9,000 -0.01(-6.45%)
Aug 23, 2012 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Aug 13, 2012 0.1600 0.1600 0.1600 0 -0.00(-2.44%)
Aug 11, 2012 0.1640 0.1640 0.1640 0.1640 3,700 +0.00(+0.00%)
Aug 10, 2012 0.1640 0.1640 0.1640 0.1640 3,700 +0.00(+2.50%)
Aug 09, 2012 0.1600 0.1600 0.1600 0.1600 7,500 -0.01(-5.88%)
Aug 07, 2012 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 06, 2012 0.1600 0.1700 0.1600 0.1600 9,300 +0.03(+25.29%)
Aug 02, 2012 0.1277 0.1277 0.1277 0 -0.04(-21.66%)
Aug 01, 2012 0.1630 0.1630 0.1630 0.1630 1,068 -0.02(-9.44%)
Jul 31, 2012 0.1630 0.1800 0.1630 0.1800 7,700 -0.01(-4.26%)
Jul 30, 2012 0.1788 0.1880 0.1788 0.1880 13,100 -0.00(-1.05%)
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.