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 (%)
Oct 31, 2023 0.3300 0.3300 0.3200 0.3200 15,000 -0.01(-3.03%)
Oct 30, 2023 0.3000 0.3300 0.3000 0.3300 21,450 +0.03(+10.00%)
Oct 27, 2023 0.3200 0.3200 0.3000 0.3000 5,000 -0.01(-3.23%)
Oct 26, 2023 0.3100 0.3100 0.3100 0.3100 2,000 +0.01(+3.33%)
Oct 25, 2023 0.3000 0.3000 0.3000 0.3000 5,000 +0.01(+3.45%)
Oct 24, 2023 0.2900 0.2900 0.2900 0.2900 5,001 -0.02(-6.45%)
Oct 20, 2023 0.3100 0 +0.01(+1.64%)
Oct 19, 2023 0.3600 0.3600 0.2800 0.3050 64,540 -0.05(-15.28%)
Oct 18, 2023 0.3600 0.3600 0.3600 0.3600 2,500 -0.02(-5.26%)
Oct 16, 2023 0.3800 0 +0.03(+7.04%)
Oct 13, 2023 0.3550 0.3550 0.3550 0.3550 2,520 +0.01(+4.41%)
Oct 12, 2023 0.3800 0.3800 0.3400 0.3400 15,794 -0.02(-6.85%)
Oct 11, 2023 0.3500 0.3650 0.3450 0.3650 20,800 +0.02(+5.80%)
Oct 10, 2023 0.3500 0.3500 0.3450 0.3450 30,500 -0.01(-2.82%)
Oct 06, 2023 0.3550 0 +0.01(+2.90%)
Oct 05, 2023 0.3450 0.3450 0.3450 0.3450 500 +0.00(+1.47%)
Oct 04, 2023 0.3400 0.3400 0.3400 0.3400 500 +0.01(+3.03%)
Oct 03, 2023 0.3500 0.3500 0.3300 0.3300 63,000 -0.04(-10.81%)
Oct 02, 2023 0.3600 0.3700 0.3600 0.3700 52,000 +0.01(+2.78%)
Sep 29, 2023 0.3600 0.3600 0.3600 0.3600 70,000 +0.00(+0.00%)
Sep 28, 2023 0.3600 0.3600 0.3600 0.3600 27,945 -0.02(-4.00%)
Sep 27, 2023 0.3600 0.3750 0.3600 0.3750 11,500 +0.03(+7.14%)
Sep 26, 2023 0.3800 0.3800 0.3500 0.3500 16,500 -0.01(-1.41%)
Sep 25, 2023 0.3600 0.3600 0.3550 0.3550 5,270 -0.03(-6.58%)
Sep 22, 2023 0.3850 0.3900 0.3800 0.3800 13,000 +0.00(+0.00%)
Sep 21, 2023 0.3550 0.3900 0.3550 0.3800 25,025 +0.01(+1.33%)
Sep 18, 2023 0.3750 0 -0.01(-1.32%)
Sep 15, 2023 0.3900 0.3900 0.3800 0.3800 40,062 -0.01(-2.56%)
Sep 14, 2023 0.3900 0.3900 0.3900 0.3900 12,550 +0.00(+0.00%)
Sep 13, 2023 0.3900 0.3900 0.3900 0.3900 10,000 +0.02(+4.00%)
Sep 12, 2023 0.3900 0.3900 0.3750 0.3750 68,141 -0.01(-1.32%)
Sep 11, 2023 0.4000 0.4000 0.3800 0.3800 18,000 -0.02(-5.00%)
Sep 08, 2023 0.3950 0.4000 0.3950 0.4000 10,500 +0.00(+0.00%)
Sep 07, 2023 0.4000 0.4000 0.4000 0.4000 11,000 +0.01(+2.56%)
Sep 06, 2023 0.3900 0.3900 0.3900 0.3900 24,500 +0.01(+1.30%)
Sep 05, 2023 0.4000 0.4000 0.3850 0.3850 39,786 -0.02(-3.75%)
Sep 01, 2023 0.4000 0 +0.00(+0.00%)
Aug 31, 2023 0.4000 0.4000 0.3900 0.4000 49,000 +0.00(+0.00%)
Aug 30, 2023 0.4000 0.4000 0.4000 0.4000 6,500 +0.01(+1.27%)
Aug 29, 2023 0.4000 0.4100 0.3950 0.3950 29,500 -0.01(-1.25%)
Aug 28, 2023 0.4100 0.4100 0.4000 0.4000 161,775 +0.00(+0.00%)
Aug 25, 2023 0.4100 0.4100 0.3950 0.4000 678,665 +0.01(+2.56%)
Aug 24, 2023 0.3750 0.3900 0.3700 0.3900 26,000 +0.00(+0.00%)
Aug 22, 2023 0.3900 0 -0.01(-2.50%)
Aug 21, 2023 0.4000 0.4000 0.3800 0.4000 22,500 +0.00(+0.00%)
Aug 17, 2023 0.4000 0 +0.00(+0.00%)
Aug 16, 2023 0.3800 0.4000 0.3800 0.4000 47,500 +0.00(+0.00%)
Aug 15, 2023 0.4000 0.4000 0.4000 0.4000 107,690 +0.00(+0.00%)
Aug 14, 2023 0.3950 0.4000 0.3950 0.4000 41,500 +0.00(+0.00%)
Aug 11, 2023 0.4000 0.4000 0.4000 0.4000 51,000 +0.00(+0.00%)
Aug 10, 2023 0.4200 0.4200 0.4050 0.4000 96,900 +0.00(+0.00%)
Aug 09, 2023 0.4000 0.4000 0.3800 0.4000 175,978 +0.00(+0.00%)
Aug 08, 2023 0.4000 0.4000 0.4000 0.4000 47,000 +0.00(+0.00%)
Aug 04, 2023 0.4000 0 +0.00(+0.00%)
Aug 03, 2023 0.4050 0.4050 0.4000 0.4000 53,000 +0.00(+0.00%)
Aug 02, 2023 0.4000 0.4000 0.4000 0.4000 24,887 +0.00(+0.00%)
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.