Pride Holdings Group (PHSE)
OTCMKTS · Delayed Price · Currency is USD
0.019365
-0.000685 (-3.42%)
At close: Sep 8, 2026
Pride Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.66% | 145,258 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.52% | 14,444 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.45% | 75,702 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.57% | 24,178 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.57% | 211,603 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.81% | 34,269 |
| Jul 10, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 26.29% | 93,651 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.28% | 1,000 |
| Jul 8, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.92% | 101,101 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.75% | 1,401 |
| Jul 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.31% | 66,570 |
| Jul 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -34.64% | 59,303 |
| Jun 30, 2026 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 76.92% | 730,510 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.02% | 15,476 |
| Jun 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.42% | 96,783 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.69% | 117,200 |
| Jun 24, 2026 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -18.56% | 407,937 |
| Jun 23, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -4.13% | 269,001 |