Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: PHA )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.320 1.320 1.320 1.320 10,097 +0.00(+0.00%)
Jan 28, 2021 1.280 1.320 1.280 1.320 15,600 +0.05(+3.94%)
Jan 27, 2021 1.280 1.340 1.250 1.270 15,305 -0.13(-9.29%)
Jan 26, 2021 1.350 1.400 1.350 1.400 9,000 +0.09(+6.87%)
Jan 25, 2021 1.350 1.400 1.250 1.310 43,770 +0.09(+7.38%)
Jan 22, 2021 1.300 1.390 1.210 1.220 72,257 -0.07(-5.43%)
Jan 21, 2021 1.610 1.610 1.290 1.290 69,256 -0.36(-21.82%)
Jan 20, 2021 1.650 1.760 1.650 1.650 44,765 +0.09(+5.77%)
Jan 19, 2021 1.480 1.700 1.470 1.560 47,685 +0.11(+7.59%)
Jan 18, 2021 1.300 1.490 1.280 1.450 93,060 +0.25(+20.83%)
Jan 15, 2021 1.240 1.400 1.150 1.200 73,290 +0.05(+4.35%)
Jan 14, 2021 0.9400 1.250 0.9400 1.150 288,919 +0.31(+36.90%)
Jan 13, 2021 0.8700 0.9000 0.8400 0.8400 17,560 -0.10(-10.64%)
Jan 12, 2021 0.8600 0.9400 0.8600 0.9400 36,375 +0.09(+10.59%)
Jan 11, 2021 0.9000 0.9000 0.8500 0.8500 4,000 -0.05(-5.56%)
Jan 08, 2021 0.8400 0.9000 0.8400 0.9000 41,518 +0.06(+7.14%)
Jan 07, 2021 0.8500 0.8500 0.8400 0.8400 7,500 -0.03(-3.45%)
Jan 06, 2021 0.8600 0.8900 0.8600 0.8700 25,590 +0.03(+3.57%)
Jan 05, 2021 0.8400 0.8400 0.8400 0.8400 9,500 +0.00(+0.00%)
Jan 04, 2021 0.8400 0.8400 0.8400 0.8400 30,930 -0.03(-3.45%)
Dec 31, 2020 0.8700 0.8700 0.8700 0 +0.03(+3.57%)
Dec 30, 2020 0.8700 0.8700 0.7600 0.8400 17,050 -0.03(-3.45%)
Dec 29, 2020 0.8700 0.8700 0.8700 0.8700 2,000 +0.07(+8.75%)
Dec 24, 2020 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Dec 23, 2020 0.6700 0.8500 0.6700 0.8500 86,290 +0.10(+13.33%)
Dec 22, 2020 0.6100 0.7500 0.6100 0.7500 76,860 +0.15(+25.00%)
Dec 21, 2020 0.5700 0.6000 0.5700 0.6000 5,500 +0.04(+7.14%)
Dec 18, 2020 0.5000 0.7500 0.5000 0.5600 102,728 +0.06(+12.00%)
Dec 17, 2020 0.5100 0.5100 0.5000 0.5000 28,900 +0.00(+0.00%)
Dec 14, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 10, 2020 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Dec 04, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 03, 2020 0.5800 0.5800 0.5500 0.5500 8,000 -0.09(-14.06%)
Dec 02, 2020 0.6000 0.6400 0.6000 0.6400 8,500 +0.00(+0.00%)
Dec 01, 2020 0.6500 0.6500 0.6400 0.6400 5,500 -0.01(-1.54%)
Nov 30, 2020 0.6500 0.6500 0.6500 0.6500 35,500 +0.10(+18.18%)
Nov 27, 2020 0.5500 0.5500 0.5500 0.5500 500 -0.05(-8.33%)
Nov 20, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 19, 2020 0.6000 0.6000 0.6000 0.6000 3,000 -0.08(-11.76%)
Nov 17, 2020 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Nov 16, 2020 0.6400 0.6900 0.6400 0.6400 14,500 -0.03(-4.48%)
Nov 13, 2020 0.6700 0.6700 0.6700 0.6700 10,000 +0.00(+0.00%)
Nov 10, 2020 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Nov 09, 2020 0.7000 0.7000 0.7000 300 +0.00(+0.00%)
Nov 05, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 04, 2020 0.6500 0.7000 0.6500 0.7000 5,704 +0.10(+16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.