Skip to main content
Pride Holdings Group (PHSE)
OTCMKTS · Delayed Price · Currency is USD
0.0598
-0.0131 (-17.97%)
At close: Apr 28, 2026

Pride Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20260.080.090.070.090.096.76%96,214
Apr 17, 20260.070.090.070.080.082.31%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
Mar 30, 20260.100.110.080.100.101.56%156,514
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
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