Skip to main content
Pride Holdings Group (PHSE)
OTCMKTS · Delayed Price · Currency is USD
0.0583
-0.0002 (-0.34%)
At close: Mar 6, 2026

Pride Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 20260.080.080.080.080.08-5.59%7,100
Jan 13, 20260.090.100.040.090.09-10.41%89,671
Jan 12, 20260.100.100.100.100.10-70,660
Jan 9, 20260.090.100.090.100.10-69,906
Jan 8, 20260.090.100.090.100.10-4.68%43,316
Jan 7, 20260.090.130.090.100.10-5.59%21,786
Jan 6, 20260.110.120.110.110.11-3.31%68,862
Jan 5, 20260.120.120.090.110.114.36%29,710
Jan 2, 20260.120.120.110.110.11-8.18%44,923
Dec 31, 20250.110.120.110.120.12-0.08%16,432
Dec 30, 20250.110.120.100.120.129.00%1,508
Dec 29, 20250.120.120.090.110.11-49,633
Dec 26, 20250.090.120.090.110.117.95%1,913
Dec 23, 20250.110.110.100.100.1010.88%34,070
Dec 22, 20250.090.110.090.090.09-8.10%24,670
Dec 19, 20250.100.100.090.100.10-43,429
Dec 18, 20250.110.110.100.100.10-0.50%21,105
Dec 17, 20250.100.110.100.100.100.50%126,872
Dec 16, 20250.090.100.090.100.10-15,600
Dec 15, 20250.110.120.090.100.10-12.82%23,174
Dec 11, 20250.120.120.110.110.113.89%943
Dec 10, 20250.130.130.100.110.1112.42%21,743
Dec 9, 20250.120.130.100.100.10-18.17%186,182
Dec 8, 20250.130.150.110.120.12-147,275
Dec 5, 20250.110.140.110.120.12-5.88%69,000
Dec 4, 20250.140.140.110.130.13-17.69%35,285
Dec 3, 20250.150.150.150.150.1510.64%20,000
Dec 2, 20250.160.160.120.140.14-61,679
Dec 1, 20250.160.160.140.140.14-0.21%48,770
Nov 28, 20250.140.150.130.140.140.21%72,025
Nov 26, 20250.120.150.120.140.1414.47%136,950
Nov 25, 20250.100.120.100.120.1243.54%1,000
Nov 24, 20250.110.110.090.090.09-14.80%13,824
Nov 21, 20250.100.120.090.100.10-11.11%8,900
Nov 19, 20250.110.110.110.110.11-8.98%200
Nov 17, 20250.100.120.100.120.124.83%500
Nov 13, 20250.120.120.120.120.12-8,500
Nov 12, 20250.120.120.120.120.1217.90%3,500
Nov 11, 20250.100.100.100.100.10-5,000
Nov 10, 20250.100.100.100.100.10-17.70%4,000
Nov 7, 20250.120.120.120.120.126.02%400
Nov 6, 20250.120.120.090.110.11-8.03%3,145
Nov 5, 20250.110.120.110.120.1224.60%900
Nov 4, 20250.100.100.100.100.10-9.09%10,000
Nov 3, 20250.100.120.100.110.110.64%69,055
Oct 30, 20250.110.110.100.110.11-0.36%10,250
Oct 29, 20250.120.120.100.110.1111.94%14,000
Oct 28, 20250.120.120.100.100.10-6.67%32,569
Oct 27, 20250.120.120.100.110.114.79%22,345
Oct 24, 20250.100.100.100.100.10-20.35%100
Oct 23, 20250.100.130.100.130.1325.80%28,037
Oct 22, 20250.110.110.100.100.10-16.67%20,290
Oct 21, 20250.140.140.090.120.1216.50%6,917
Oct 20, 20250.100.110.090.100.103.41%193,715
Oct 17, 20250.090.100.090.100.1010.67%105,166
Oct 16, 20250.100.100.090.090.09-10.00%34,703
Oct 15, 20250.100.100.090.100.1010.86%192,738
Oct 14, 20250.100.100.090.090.090.22%14,325
Oct 13, 20250.110.110.090.090.09-19.64%101,448
Oct 9, 20250.100.110.100.110.1124.17%8,503
Oct 8, 20250.100.100.090.090.090.22%6,100
Oct 7, 20250.090.090.090.090.09-6,318
Oct 6, 20250.100.100.090.090.09-10.45%79,506
Oct 3, 20250.110.110.090.100.10-4.29%125,054
Oct 2, 20250.120.120.090.110.115.00%107,050