Pride Holdings Group (PHSE)
OTCMKTS · Delayed Price · Currency is USD
0.00884
-0.00016 (-1.78%)
At close: Oct 6, 2026
Pride Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.22% | 7,100 |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 323,587 |
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 276,596 |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 460,651 |
| Sep 30, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 1,694,147 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 1,503,334 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -28.57% | 406,121 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 226,493 |
| Sep 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 1,207,600 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -58.42% | 3,071,582 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.35% | 26,204 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.04% | 92,895 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.42% | 10,000 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.68% | 223,659 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.82% | 457,000 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 99,207 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.79% | 85,600 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.06% | 3,000 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.42% | 29,592 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.52% | 27,963 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.67% | 295,614 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.06% | 104,165 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.46% | 228,275 |
| Aug 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 42.50% | 181,300 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 158,090 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.72% | 2,006 |
| Aug 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -12.59% | 221,448 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.38% | 136,325 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.69% | 10,589 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.72% | 238,000 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.33% | 72,999 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.22% | 122,392 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.36% | 9,832 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.11% | 17,780 |
| Aug 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.00% | 163,376 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.57% | 39,613 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.22% | 17,310 |
| Aug 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 48,910 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 12.36% | 25,096 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -8.72% | 252,911 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -22.00% | 173,329 |
| Jul 31, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 25.31% | 416,186 |
| Jul 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.46% | 136,500 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,049 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.71% | 54,432 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.57% | 52,022 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.12% | 9,806 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.10% | 4,540 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.32% | 8,477 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.67% | 49,915 |