Skip to main content
logo
Pride Holdings Group (PHSE)
OTCMKTS · Delayed Price · Currency is USD
0.1024
+0.0044 (4.49%)
At close: Mar 27, 2026

Pride Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.090.100.070.100.104.49%237,515
Mar 26, 20260.100.110.090.100.10-1.80%88,783
Mar 25, 20260.140.140.070.100.10-26.07%561,287
Mar 24, 20260.150.150.130.140.14-9.58%158,535
Mar 23, 20260.160.160.130.150.155.07%150,297
Mar 20, 20260.200.200.140.140.14-35.41%158,883
Mar 19, 20260.160.220.130.220.2242.03%460,538
Mar 18, 20260.150.170.130.150.157.27%609,794
Mar 17, 20260.140.150.110.140.145.02%459,166
Mar 16, 20260.110.150.110.140.1426.85%284,006
Mar 13, 20260.100.110.090.110.1112.10%702,625
Mar 12, 20260.100.100.080.100.100.73%90,026
Mar 11, 20260.100.100.080.100.10-1.03%149,872
Mar 10, 20260.080.100.080.100.1013.58%245,522
Mar 9, 20260.070.090.060.090.0946.48%238,309
Mar 6, 20260.060.060.050.060.06-0.34%351,994
Mar 5, 20260.050.060.040.060.06-1.35%105,303
Mar 4, 20260.060.060.050.060.06-1.17%4,400
Mar 3, 20260.050.060.040.060.069.09%9,481
Mar 2, 20260.050.060.040.060.06-12.70%502,719
Feb 27, 20260.070.080.050.060.06-19.75%677,606
Feb 26, 20260.070.080.050.080.0813.77%224,343
Feb 25, 20260.080.080.060.070.07-9.09%178,547
Feb 24, 20260.090.090.070.080.08-13.75%99,412
Feb 23, 20260.090.090.080.090.091.15%51,020
Feb 20, 20260.060.090.060.090.0926.09%7,449
Feb 19, 20260.080.090.070.070.07-8.49%154,334
Feb 18, 20260.060.090.060.080.0825.67%425,997
Feb 17, 20260.080.090.050.060.06-14.29%190,405
Feb 13, 20260.080.080.060.070.07-12.06%13,249
Feb 12, 20260.090.100.070.080.08-18.69%133,952
Feb 11, 20260.080.100.080.100.10-0.81%52,860
Feb 10, 20260.100.100.080.100.10-0.20%50,556
Feb 9, 20260.080.100.080.100.100.92%2,900
Feb 6, 20260.080.100.080.100.1018.07%106,869
Feb 5, 20260.100.100.070.080.08-16.08%117,892
Feb 4, 20260.100.100.100.100.104.11%400
Feb 3, 20260.100.100.080.100.10-3.75%3,074
Feb 2, 20260.090.100.080.100.1016.12%24,456
Jan 30, 20260.090.100.080.090.092.41%81,142
Jan 29, 20260.090.090.080.080.08-6.64%40,080
Jan 28, 20260.100.100.090.090.09-10.11%64,120
Jan 27, 20260.080.100.080.100.10-0.10%16,140
Jan 26, 20260.070.100.070.100.100.71%14,635
Jan 23, 20260.090.100.090.100.101.34%7,574
Jan 22, 20260.100.100.090.100.1012.40%12,050
Jan 21, 20260.110.110.090.090.09-8.00%67,142
Jan 20, 20260.080.090.080.090.0917.54%58,881
Jan 16, 20260.070.080.070.080.089.92%65,352
Jan 15, 20260.090.090.060.070.07-14.08%196,476