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

(TSV: PHA )

0.3800 +0.0250 (+7.04%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 10, 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 (%)
Aug 31, 2021 1.330 1.370 1.270 1.280 79,452 -0.06(-4.48%)
Aug 30, 2021 1.340 1.340 1.340 1.340 11,912 +0.00(+0.00%)
Aug 27, 2021 1.390 1.390 1.290 1.340 246,134 -0.07(-4.96%)
Aug 26, 2021 1.410 1.410 1.390 1.410 62,270 +0.00(+0.00%)
Aug 25, 2021 1.390 1.410 1.390 1.410 97,679 +0.03(+2.17%)
Aug 24, 2021 1.360 1.380 1.320 1.380 98,527 +0.02(+1.47%)
Aug 23, 2021 1.370 1.380 1.340 1.360 202,618 +0.09(+7.09%)
Aug 20, 2021 1.270 1.270 1.250 1.270 8,300 +0.00(+0.00%)
Aug 19, 2021 1.240 1.270 1.200 1.270 12,804 -0.01(-0.78%)
Aug 18, 2021 1.270 1.330 1.270 1.280 80,390 +0.02(+1.59%)
Aug 17, 2021 1.230 1.270 1.230 1.260 36,735 +0.06(+5.00%)
Aug 16, 2021 1.150 1.200 1.150 1.200 19,700 +0.04(+3.45%)
Aug 13, 2021 1.200 1.200 1.160 1.160 36,300 -0.04(-3.33%)
Aug 12, 2021 1.200 1.200 1.180 1.200 12,385 +0.02(+1.69%)
Aug 11, 2021 1.190 1.200 1.140 1.180 199,569 -0.02(-1.67%)
Aug 10, 2021 1.200 1.240 1.200 1.200 20,542 +0.01(+0.84%)
Aug 09, 2021 1.220 1.220 1.190 1.190 53,800 -0.05(-4.03%)
Aug 06, 2021 1.210 1.240 1.210 1.240 39,530 +0.00(+0.00%)
Aug 05, 2021 1.250 1.250 1.210 1.240 15,296 +0.00(+0.00%)
Aug 04, 2021 1.240 1.240 1.240 1.240 8,800 +0.00(+0.00%)
Aug 03, 2021 1.220 1.240 1.220 1.240 56,200 +0.04(+3.33%)
Jul 30, 2021 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 29, 2021 1.210 1.220 1.200 1.200 79,667 -0.01(-0.83%)
Jul 28, 2021 1.220 1.230 1.200 1.210 41,358 -0.03(-2.42%)
Jul 27, 2021 1.240 1.240 1.220 1.240 14,000 +0.00(+0.00%)
Jul 26, 2021 1.270 1.270 1.230 1.240 20,789 -0.01(-0.80%)
Jul 23, 2021 1.250 1.250 1.250 1.250 3,071 +0.03(+2.46%)
Jul 22, 2021 1.250 1.250 1.220 1.220 20,480 -0.03(-2.40%)
Jul 21, 2021 1.230 1.270 1.210 1.250 58,170 +0.04(+3.31%)
Jul 20, 2021 1.230 1.240 1.210 1.210 31,100 +0.00(+0.00%)
Jul 19, 2021 1.250 1.250 1.210 1.210 25,030 -0.04(-3.20%)
Jul 16, 2021 1.270 1.270 1.250 1.250 5,517 +0.00(+0.00%)
Jul 15, 2021 1.220 1.260 1.210 1.250 30,808 +0.05(+4.17%)
Jul 14, 2021 1.240 1.240 1.200 1.200 47,205 -0.03(-2.44%)
Jul 13, 2021 1.300 1.300 1.230 1.230 34,065 -0.01(-0.81%)
Jul 12, 2021 1.280 1.280 1.210 1.240 21,300 +0.00(+0.00%)
Jul 09, 2021 1.270 1.270 1.220 1.240 131,865 -0.01(-0.80%)
Jul 08, 2021 1.250 1.290 1.240 1.250 55,360 +0.00(+0.00%)
Jul 07, 2021 1.300 1.300 1.230 1.250 120,129 -0.06(-4.58%)
Jul 06, 2021 1.290 1.310 1.290 1.310 12,770 +0.02(+1.55%)
Jul 05, 2021 1.300 1.300 1.290 1.290 8,000 -0.03(-2.27%)
Jul 02, 2021 1.300 1.320 1.300 1.320 8,700 +0.04(+3.13%)
Jun 30, 2021 1.280 1.280 1.280 0 -0.02(-1.54%)
Jun 29, 2021 1.300 1.320 1.290 1.300 92,046 -0.03(-2.26%)
Jun 28, 2021 1.320 1.330 1.320 1.330 4,100 +0.03(+2.31%)
Jun 25, 2021 1.290 1.300 1.290 1.300 9,900 +0.01(+0.78%)
Jun 24, 2021 1.310 1.310 1.290 1.290 31,076 -0.01(-0.77%)
Jun 23, 2021 1.340 1.340 1.300 1.300 25,900 -0.02(-1.52%)
Jun 22, 2021 1.320 1.340 1.300 1.320 19,900 +0.03(+2.33%)
Jun 21, 2021 1.300 1.320 1.290 1.290 24,747 -0.06(-4.44%)
Jun 18, 2021 1.320 1.350 1.320 1.350 28,800 +0.03(+2.27%)
Jun 17, 2021 1.350 1.350 1.320 1.320 7,100 +0.02(+1.54%)
Jun 16, 2021 1.350 1.350 1.300 1.300 9,968 -0.05(-3.70%)
Jun 15, 2021 1.340 1.350 1.320 1.350 4,800 +0.01(+0.75%)
Jun 14, 2021 1.320 1.340 1.320 1.340 6,125 +0.04(+3.08%)
Jun 11, 2021 1.290 1.300 1.290 1.300 7,500 +0.02(+1.56%)
Jun 10, 2021 1.350 1.350 1.280 1.280 23,800 -0.07(-5.19%)
Jun 09, 2021 1.340 1.370 1.310 1.350 28,500 +0.05(+3.85%)
Jun 08, 2021 1.320 1.350 1.210 1.300 350,400 -0.09(-6.47%)
Jun 07, 2021 1.350 1.390 1.350 1.390 51,250 +0.04(+2.96%)
Jun 04, 2021 1.300 1.350 1.300 1.350 91,550 +0.03(+2.27%)
Jun 03, 2021 128.00 1.320 1.250 1.320 10,370,100 +0.06(+4.76%)
Jun 02, 2021 1.310 1.320 1.250 1.260 48,511 -0.06(-4.55%)
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.