PPJ Healthcare Enterprises, Inc. (PPJE)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:19PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 7,821,942 |
| May 17, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 7,841,952 |
| May 16, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 715,333 |
| May 15, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 11,087,498 |
| May 14, 2024 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 58,300,913 |
| May 13, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 309,506 |
| May 10, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 352,510 |
| May 09, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 614,103 |
| May 08, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,544,334 |
| May 07, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 4,176,522 |
| May 06, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 679,166 |
| May 03, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 94,671 |
| May 02, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,787,667 |
| May 01, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,400,833 |
| Apr 30, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 10,000 |
| Apr 29, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,637,756 |
| Apr 26, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 170,640 |
| Apr 25, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,484,865 |
| Apr 24, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| Apr 23, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
| Apr 22, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 5,261,000 |
| Apr 19, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 5,098,111 |
| Apr 18, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 228,050 |
| Apr 17, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 136,143 |
| Apr 16, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 8,818,120 |
| Apr 15, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,011,376 |
| Apr 12, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,319,840 |
| Apr 11, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 80,002 |
| Apr 10, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,945,000 |
| Apr 09, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 42,500 |
| Apr 08, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,469,371 |
| Apr 05, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,320,000 |
| Apr 04, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 2,031,057 |
| Apr 03, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 5,122,700 |
| Apr 02, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 2,271,000 |
| Apr 01, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 431,600 |
| Mar 28, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,967,023 |
| Mar 27, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 536,166 |
| Mar 26, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 96,970,119 |
| Mar 25, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 8,655,106 |
| Mar 22, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 6,056,450 |
| Mar 21, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,036,146 |
| Mar 20, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 200,565 |
| Mar 19, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,154,377 |
| Mar 18, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 5,425,500 |
| Mar 15, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,109,405 |
| Mar 14, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 120,000 |
| Mar 13, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 160,426 |
| Mar 12, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 16,036,223 |
| Mar 11, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 704,993 |
| Mar 08, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 5,953,585 |
| Mar 07, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 447,629 |
| Mar 06, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,025,400 |
| Mar 05, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 692,500 |
| Mar 04, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 7,803,940 |
| Mar 01, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,155,000 |
| Feb 29, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,324,118 |
| Feb 28, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 703,689 |
| Feb 27, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 3,348,057 |
| Feb 26, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 2,526,200 |
| Feb 23, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 68,640,252 |
| Feb 22, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,580,000 |
| Feb 21, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,364,084 |
| Feb 20, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 522,900 |
| Feb 16, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 5,880,304 |
| Feb 15, 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 108,027,798 |
| Feb 14, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,962,400 |
| Feb 13, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 1,350,000 |
| Feb 12, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 4,643,410 |
| Feb 09, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 533,322 |
| Feb 08, 2024 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 135,184,101 |
| Feb 07, 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 1,190,973 |
| Feb 06, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,026,410 |
| Feb 05, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 112,304 |
| Feb 02, 2024 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 3,972,000 |
| Feb 01, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 250,000 |
| Jan 31, 2024 | 0.0002 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 5,475,020 |
| Jan 30, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 125,845 |
| Jan 29, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 225,127 |
| Jan 26, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 644,400 |
| Jan 25, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 1,390,676 |
| Jan 24, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 16,824,186 |
| Jan 23, 2024 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 14,045,214 |
| Jan 22, 2024 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 28,468,676 |
| Jan 19, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,533,333 |
| Jan 18, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 1,665,333 |
| Jan 17, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 3,125,172 |
| Jan 16, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 30,578,933 |
| Jan 12, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 8,533,534 |
| Jan 11, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 282,000 |
| Jan 10, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 3,571,190 |
| Jan 09, 2024 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Jan 08, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 29,810 |
| Jan 05, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 2,100,000 |
| Jan 04, 2024 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 4,425,364 |
| Jan 03, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 366,031 |
| Jan 02, 2024 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 344,710 |
| Dec 29, 2023 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 11,439,292 |
| Dec 28, 2023 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 5,618,723 |
| Dec 27, 2023 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 3,062,601 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.