Skip to main content
logo
Pride Holdings Group (PHSE)
OTCMKTS · Delayed Price · Currency is USD
0.0600
+0.0050 (9.09%)
At close: Jun 11, 2026

Pride Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20260.040.060.040.060.0641.03%148,176
Jun 9, 20260.040.040.040.040.04-6.14%91,383
Jun 8, 20260.040.040.040.040.0415.10%63,161
Jun 5, 20260.040.040.040.040.04-19.42%34,108
Jun 4, 20260.040.040.040.040.040.67%1,004
Jun 3, 20260.050.050.040.040.04-6.56%173,559
Jun 2, 20260.050.050.040.050.0518.18%366,527
Jun 1, 20260.040.050.040.040.04-19.40%56,576
May 29, 20260.050.050.040.050.05-6.89%295,300
May 28, 20260.050.050.030.050.0514.50%88,945
May 27, 20260.040.050.030.050.0537.94%21,842
May 26, 20260.040.040.030.030.03-19.91%466,884
May 22, 20260.050.050.040.040.04-14.59%171,384
May 21, 20260.060.060.040.050.05-17.17%342,598
May 20, 20260.050.060.050.060.0621.21%150,000
May 19, 20260.050.050.040.050.055.48%168,383
May 18, 20260.050.050.040.050.05-12.93%211,872
May 15, 20260.050.050.050.050.057.80%1,000
May 14, 20260.050.050.050.050.05-2.15%520,702
May 13, 20260.060.060.050.050.05-7.09%559,076
May 12, 20260.060.060.060.060.06-15.38%150,075
May 11, 20260.060.070.060.070.079.24%2,974
May 8, 20260.060.060.060.060.06-39,614
May 7, 20260.050.060.050.060.0617.82%216,490
May 6, 20260.050.060.050.050.05-11.40%76,273
May 5, 20260.050.060.050.060.06-1.89%108,195
May 4, 20260.060.060.050.060.06-16.88%263,014
May 1, 20260.070.090.060.070.07-26.42%329,857
Apr 30, 20260.050.100.050.100.1058.60%420,085
Apr 29, 20260.060.070.060.060.060.17%145,990
Apr 28, 20260.050.070.050.060.06-17.97%169,494
Apr 27, 20260.070.090.060.070.07-2.15%261,101
Apr 24, 20260.070.090.060.070.07-5.70%130,911
Apr 23, 20260.070.080.070.080.08-67,675
Apr 22, 20260.080.090.070.080.08-1.25%270,350
Apr 21, 20260.070.080.070.080.08-11.11%179,734
Apr 20, 20260.080.090.070.090.096.75%96,214
Apr 17, 20260.070.090.070.080.082.32%47,711
Apr 16, 20260.110.110.070.080.08-3.06%130,049
Apr 15, 20260.090.090.070.090.09-4.39%46,903
Apr 14, 20260.090.100.070.090.09-3.26%176,084
Apr 13, 20260.090.090.080.090.098.12%309,412
Apr 10, 20260.100.100.070.090.09-2.75%102,041
Apr 9, 20260.090.090.080.090.09-2.67%43,300
Apr 8, 20260.090.100.070.090.09-1.97%126,200
Apr 7, 20260.100.100.070.090.091.78%104,567
Apr 6, 20260.080.100.080.090.09-12.20%237,658
Apr 2, 20260.110.110.090.100.10-2.38%56,060
Apr 1, 20260.170.170.090.110.11-37.01%115,329
Mar 31, 20260.090.170.080.170.1760.29%409,042