New Zealand markets closed

PPJ Healthcare Enterprises, Inc. (PPJE)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0007+0.0001 (+16.67%)
At close: 02:51PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20220.00060.00070.00060.00070.000781,995
17 Aug 20220.00070.00070.00060.00060.00063,301,482
16 Aug 20220.00060.00080.00060.00070.00076,171,183
15 Aug 20220.00050.00080.00050.00080.000843,851,439
12 Aug 20220.00060.00060.00050.00050.0005576,918
11 Aug 20220.00050.00060.00050.00050.000511,041,130
10 Aug 20220.00060.00060.00050.00050.0005512,251
09 Aug 20220.00050.00060.00050.00060.000624,059,060
08 Aug 20220.00050.00060.00050.00050.000532,162,645
05 Aug 20220.00050.00060.00050.00050.00053,345,000
04 Aug 20220.00060.00060.00050.00050.00051,394,918
03 Aug 20220.00050.00060.00050.00060.00065,591,645
02 Aug 20220.00050.00060.00050.00060.000611,398,100
01 Aug 20220.00060.00060.00050.00050.00054,191,480
29 Jul 20220.00050.00060.00050.00050.0005828,433
28 Jul 20220.00060.00060.00050.00060.00069,713,396
27 Jul 20220.00070.00070.00060.00060.000645,766,279
26 Jul 20220.00070.00070.00060.00060.00062,323,879
25 Jul 20220.00060.00060.00060.00060.0006668,065
22 Jul 20220.00060.00070.00060.00060.00066,963,000
21 Jul 20220.00070.00070.00060.00060.00063,131,338
20 Jul 20220.00060.00070.00060.00070.000713,286,307
19 Jul 20220.00060.00070.00060.00060.00061,091,932
18 Jul 20220.00060.00070.00060.00060.00069,785,105
15 Jul 20220.00060.00070.00060.00060.00066,465,895
14 Jul 20220.00070.00070.00060.00070.00076,163,633
13 Jul 20220.00060.00070.00060.00060.00066,068,954
12 Jul 20220.00080.00080.00060.00060.00062,375,004
11 Jul 20220.00060.00080.00060.00070.00071,553,151
08 Jul 20220.00070.00080.00060.00080.0008649,300
07 Jul 20220.00080.00080.00060.00080.00088,144,928
06 Jul 20220.00070.00080.00060.00070.00071,263,948
05 Jul 20220.00070.00080.00060.00070.00073,034,680
01 Jul 20220.00070.00070.00060.00070.00076,329,722
30 Jun 20220.00070.00070.00060.00070.000718,244,647
29 Jun 20220.00070.00070.00070.00070.000711,836,960
28 Jun 20220.00070.00080.00070.00070.00072,916,938
27 Jun 20220.00080.00080.00070.00080.0008587,122
24 Jun 20220.00070.00070.00070.00070.000721,589,529
23 Jun 20220.00080.00080.00070.00070.00073,107,082
22 Jun 20220.00090.00090.00070.00070.00076,124,538
21 Jun 20220.00070.00090.00070.00080.000857,794,843
17 Jun 20220.00070.00080.00070.00070.00078,706,728
16 Jun 20220.00060.00090.00060.00080.000881,181,883
15 Jun 20220.00070.00070.00060.00060.000622,843,456
14 Jun 20220.00060.00070.00060.00070.00074,568,956
13 Jun 20220.00060.00070.00060.00060.00063,626,217
10 Jun 20220.00080.00080.00060.00060.00067,710,987
09 Jun 20220.00070.00080.00070.00080.00089,046,349
08 Jun 20220.00070.00080.00070.00070.00075,062,475
07 Jun 20220.00080.00080.00070.00070.000713,342,493
06 Jun 20220.00070.00080.00070.00070.000719,780,918
03 Jun 20220.00060.00090.00060.00070.000743,656,226
02 Jun 20220.00060.00070.00060.00070.00076,453,196
01 Jun 20220.00070.00080.00070.00070.00071,258,620
31 May 20220.00060.00070.00060.00070.00073,560,431
27 May 20220.00060.00070.00060.00070.000728,325,209
26 May 20220.00060.00080.00060.00070.00072,404,308
25 May 20220.00070.00070.00060.00070.00072,942,928
24 May 20220.00080.00080.00070.00070.0007665,102
23 May 20220.00070.00080.00070.00070.0007953,682
20 May 20220.00070.00080.00070.00070.00073,036,384
19 May 20220.00070.00070.00070.00070.00071,090,757
18 May 20220.00070.00080.00070.00070.000716,800,500
17 May 20220.00070.00080.00070.00080.000825,902,158
16 May 20220.00060.00080.00060.00080.000820,226,725
13 May 20220.00060.00070.00060.00060.000613,189,822
12 May 20220.00060.00070.00060.00060.00061,469,579
11 May 20220.00080.00080.00060.00070.00072,749,281
10 May 20220.00060.00080.00060.00070.00078,561,344
09 May 20220.00080.00080.00060.00080.00087,841,124
06 May 20220.00070.00080.00070.00080.00088,164,243
05 May 20220.00060.00070.00060.00070.00076,999,648
04 May 20220.00070.00080.00060.00060.00061,946,002
03 May 20220.00080.00080.00070.00080.00087,783,000
02 May 20220.00070.00080.00070.00070.00072,149,310
29 Apr 20220.00060.00080.00060.00070.000720,296,011
28 Apr 20220.00070.00080.00060.00070.00078,679,443
27 Apr 20220.00080.00080.00070.00070.0007751,000
26 Apr 20220.00070.00080.00060.00080.000839,917,824
25 Apr 20220.00070.00080.00070.00080.00083,343,800
22 Apr 20220.00070.00080.00070.00080.00082,043,616
21 Apr 20220.00080.00090.00070.00080.000827,219,463
20 Apr 20220.00070.00080.00070.00070.00072,570,021
19 Apr 20220.00070.00080.00070.00080.00082,693,800
18 Apr 20220.00070.00080.00070.00070.000722,903,362
14 Apr 20220.00070.00090.00070.00070.00072,464,666
13 Apr 20220.00080.00090.00070.00080.000818,321,768
12 Apr 20220.00080.00080.00080.00080.00081,480,424
11 Apr 20220.00080.00080.00080.00080.0008993,633
08 Apr 20220.00090.00090.00080.00080.00082,019,950
07 Apr 20220.00090.00090.00080.00080.00081,749,556
06 Apr 20220.00080.00090.00080.00090.00092,866,979
05 Apr 20220.00090.00090.00070.00080.000813,836,868
04 Apr 20220.00070.00080.00070.00080.00082,944,268
01 Apr 20220.00070.00090.00070.00080.00086,157,192
31 Mar 20220.00090.00090.00070.00080.000815,264,987
30 Mar 20220.00080.00090.00070.00080.000819,678,719
29 Mar 20220.00070.00090.00070.00090.000950,607,390
28 Mar 20220.00070.00090.00070.00080.00083,728,534
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...