New Zealand markets open in 1 hour 7 minutes

PPJ Healthcare Enterprises, Inc. (PPJE)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0009+0.0001 (+12.50%)
As of 02:02PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.00080.00090.00070.00090.000916,121,215
24 Jan 20220.00080.00080.00070.00080.000840,204,787
21 Jan 20220.00090.00100.00080.00090.000913,349,446
20 Jan 20220.00080.00100.00080.00090.000915,308,083
19 Jan 20220.00090.00100.00080.00090.000940,034,322
18 Jan 20220.00100.00110.00090.00090.000915,769,346
14 Jan 20220.00100.00110.00100.00100.00103,557,896
13 Jan 20220.00110.00110.00090.00100.001016,427,625
12 Jan 20220.00110.00110.00100.00100.001014,625,481
11 Jan 20220.00090.00110.00090.00110.001121,973,312
10 Jan 20220.00100.00120.00090.00100.001021,943,027
07 Jan 20220.00100.00120.00090.00100.001080,056,135
06 Jan 20220.00110.00110.00090.00100.001052,867,178
05 Jan 20220.00100.00110.00090.00090.000963,016,182
04 Jan 20220.00110.00110.00090.00100.001025,286,635
03 Jan 20220.00090.00110.00080.00100.001062,144,747
31 Dec 20210.00090.00110.00080.00080.000839,082,029
30 Dec 20210.00090.00110.00080.00100.0010136,077,383
29 Dec 20210.00070.00090.00070.00090.000944,886,671
28 Dec 20210.00070.00090.00070.00070.000716,227,603
27 Dec 20210.00090.00090.00070.00080.000825,040,927
23 Dec 20210.00080.00090.00080.00090.000968,359,506
22 Dec 20210.00100.00110.00080.00090.000997,538,027
21 Dec 20210.00120.00120.00090.00110.001150,905,461
20 Dec 20210.00100.00140.00100.00110.0011195,279,224
17 Dec 20210.00080.00110.00080.00100.001085,760,772
16 Dec 20210.00080.00090.00080.00080.000811,040,369
15 Dec 20210.00080.00100.00080.00090.00097,958,659
14 Dec 20210.00070.00090.00070.00090.000917,145,024
13 Dec 20210.00090.00090.00070.00080.00089,745,352
10 Dec 20210.00080.00090.00070.00090.000930,745,215
09 Dec 20210.00080.00100.00080.00080.000843,092,491
08 Dec 20210.00090.00090.00070.00080.000815,064,499
07 Dec 20210.00080.00090.00070.00090.000929,336,278
06 Dec 20210.00080.00090.00050.00070.000777,127,379
03 Dec 20210.00080.00100.00080.00080.000810,677,919
02 Dec 20210.00090.00090.00080.00090.000911,055,143
01 Dec 20210.00100.00100.00080.00090.000918,767,366
30 Nov 20210.00110.00110.00090.00090.00098,960,892
29 Nov 20210.00090.00100.00090.00090.00094,249,725
26 Nov 20210.00100.00110.00090.00100.001017,098,771
24 Nov 20210.00100.00110.00090.00100.00108,270,303
23 Nov 20210.00100.00100.00090.00090.000913,547,189
22 Nov 20210.00110.00110.00090.00100.001029,509,050
19 Nov 20210.00100.00120.00100.00100.001020,025,001
18 Nov 20210.00120.00130.00110.00110.001111,477,772
17 Nov 20210.00110.00140.00100.00120.001259,513,696
16 Nov 20210.00120.00120.00100.00110.001161,497,962
15 Nov 20210.00120.00130.00120.00120.00124,745,302
12 Nov 20210.00140.00140.00120.00120.001216,024,613
11 Nov 20210.00130.00140.00120.00130.001320,559,007
10 Nov 20210.00130.00130.00120.00130.001321,556,849
09 Nov 20210.00120.00130.00110.00120.00129,924,499
08 Nov 20210.00110.00130.00110.00120.001217,275,279
05 Nov 20210.00110.00130.00110.00120.001232,292,399
04 Nov 20210.00130.00130.00110.00120.001215,323,865
03 Nov 20210.00120.00130.00110.00130.001327,941,163
02 Nov 20210.00140.00150.00120.00120.001243,900,838
01 Nov 20210.00140.00160.00140.00140.00148,588,349
29 Oct 20210.00160.00160.00140.00150.001510,348,963
28 Oct 20210.00160.00160.00140.00160.001617,033,233
27 Oct 20210.00150.00160.00140.00160.001627,725,092
26 Oct 20210.00160.00170.00150.00150.001537,953,671
25 Oct 20210.00180.00190.00160.00170.001728,224,789
22 Oct 20210.00180.00200.00170.00180.001854,583,234
21 Oct 20210.00190.00190.00170.00170.00177,488,598
20 Oct 20210.00180.00190.00170.00170.00177,649,921
19 Oct 20210.00210.00210.00180.00190.001922,666,399
18 Oct 20210.00190.00210.00170.00200.002027,869,783
15 Oct 20210.00180.00200.00170.00190.001960,765,204
14 Oct 20210.00160.00210.00150.00170.001764,058,767
13 Oct 20210.00160.00170.00140.00160.001650,082,090
12 Oct 20210.00160.00170.00150.00160.001617,397,100
11 Oct 20210.00180.00190.00160.00170.001742,342,729
08 Oct 20210.00180.00200.00170.00180.001819,710,270
07 Oct 20210.00170.00200.00170.00180.001818,329,997
06 Oct 20210.00190.00200.00180.00200.002021,549,602
05 Oct 20210.00230.00230.00170.00190.001958,313,848
04 Oct 20210.00200.00240.00180.00220.002289,427,311
01 Oct 20210.00160.00200.00160.00190.001940,268,954
30 Sep 20210.00190.00190.00150.00180.001851,655,975
29 Sep 20210.00220.00230.00170.00170.0017119,495,314
28 Sep 20210.00170.00270.00140.00220.0022367,997,552
27 Sep 20210.00130.00190.00130.00170.0017125,137,497
24 Sep 20210.00120.00160.00110.00140.001497,200,640
23 Sep 20210.00120.00130.00110.00120.001232,146,556
22 Sep 20210.00100.00120.00090.00120.0012116,267,912
21 Sep 20210.00110.00110.00090.00100.001030,154,216
20 Sep 20210.00100.00110.00100.00110.001119,642,381
17 Sep 20210.00110.00110.00100.00110.00116,217,969
16 Sep 20210.00120.00120.00100.00100.001022,147,141
15 Sep 20210.00120.00120.00100.00110.001128,670,840
14 Sep 20210.00120.00120.00110.00120.001211,571,590
13 Sep 20210.00110.00130.00110.00120.001215,045,914
10 Sep 20210.00120.00130.00110.00120.00127,268,201
09 Sep 20210.00120.00130.00110.00120.001226,303,619
08 Sep 20210.00130.00130.00110.00110.00115,321,966
07 Sep 20210.00130.00130.00110.00120.001219,873,044
03 Sep 20210.00120.00130.00120.00130.00137,033,983
02 Sep 20210.00120.00130.00110.00130.00138,364,461
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...