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

(TSV: PHA )

0.3800 UNCHANGED
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, 2022 0.4550 0.4550 0.4500 0.4500 4,000 +0.00(+0.00%)
Aug 29, 2022 0.4500 15 +0.00(+0.00%)
Aug 26, 2022 0.4700 0.4700 0.4500 0.4500 34,502 -0.02(-4.26%)
Aug 25, 2022 0.5100 0.5100 0.4700 0.4700 177,836 -0.03(-6.00%)
Aug 22, 2022 0.5000 0 -0.01(-1.96%)
Aug 18, 2022 0.5100 1 +0.00(+0.00%)
Aug 17, 2022 0.5100 0.5100 0.5100 0.5100 11,000 +0.02(+4.08%)
Aug 16, 2022 0.5300 0.5300 0.4900 0.4900 139,890 -0.06(-10.91%)
Aug 15, 2022 0.5500 0.5500 0.5500 0.5500 3,150 +0.02(+3.77%)
Aug 12, 2022 0.5300 0.5500 0.5200 0.5300 11,500 -0.03(-5.36%)
Aug 11, 2022 0.5700 0.5700 0.5600 0.5600 53,000 +0.00(+0.00%)
Aug 09, 2022 0.5600 0 +0.01(+1.82%)
Aug 08, 2022 0.5300 0.5500 0.5300 0.5500 12,500 +0.03(+5.77%)
Aug 05, 2022 0.5100 0.5200 0.5100 0.5200 17,726 +0.00(+0.00%)
Aug 04, 2022 0.5100 0.5200 0.5100 0.5200 4,000 +0.02(+4.00%)
Aug 02, 2022 0.5000 5 +0.02(+3.09%)
Jul 29, 2022 0.4850 0 +0.02(+5.43%)
Jul 28, 2022 0.4550 0.4600 0.4200 0.4600 24,000 +0.00(+0.00%)
Jul 27, 2022 0.4500 0.4600 0.4400 0.4600 14,000 +0.01(+2.22%)
Jul 26, 2022 0.4250 0.4500 0.4250 0.4500 30,500 +0.04(+9.76%)
Jul 22, 2022 0.4100 0 -0.01(-2.38%)
Jul 21, 2022 0.4200 0.4200 0.4000 0.4200 65,550 -0.01(-2.33%)
Jul 20, 2022 0.4300 0.4300 0.4300 0.4300 7,000 -0.01(-1.15%)
Jul 19, 2022 0.4200 0.4500 0.4200 0.4350 13,648 -0.02(-3.33%)
Jul 18, 2022 0.4400 0.4500 0.4300 0.4500 6,514 +0.00(+0.00%)
Jul 15, 2022 0.3900 0.4500 0.3850 0.4500 9,000 +0.06(+15.38%)
Jul 14, 2022 0.4000 0.4000 0.3800 0.3900 6,600 -0.01(-2.50%)
Jul 13, 2022 0.4000 0.4000 0.4000 0.4000 1,100 -0.01(-2.44%)
Jul 12, 2022 0.4100 0.4100 0.4100 0.4100 4,500 -0.01(-2.38%)
Jul 11, 2022 0.4250 0.4250 0.4000 0.4200 72,010 -0.01(-1.18%)
Jul 07, 2022 0.4250 0 -0.05(-11.46%)
Jul 06, 2022 0.4800 0.4800 0.4800 0.4800 2,400 +0.00(+0.00%)
Jul 05, 2022 0.4800 0.4800 0.4800 0.4800 1,281 +0.00(+0.00%)
Jun 30, 2022 0.4800 0 -0.02(-4.00%)
Jun 29, 2022 0.5100 0.5100 0.5000 0.5000 3,000 +0.01(+1.01%)
Jun 28, 2022 0.4950 0.4950 0.4950 0.4950 3,500 -0.08(-14.66%)
Jun 24, 2022 0.5800 40 +0.23(+65.71%)
Jun 23, 2022 0.3750 0.3750 0.3500 0.3500 61,688 -0.05(-12.50%)
Jun 21, 2022 0.4000 281 +0.00(+0.00%)
Jun 17, 2022 0.4000 0 +0.00(+0.00%)
Jun 16, 2022 0.4000 0.4100 0.3750 0.4000 75,400 -0.01(-2.44%)
Jun 15, 2022 0.4100 0.4100 0.4000 0.4100 25,500 -0.02(-4.65%)
Jun 14, 2022 0.4150 0.4300 0.3800 0.4300 16,225 +0.02(+4.88%)
Jun 13, 2022 0.4650 0.4650 0.4000 0.4100 97,000 -0.04(-8.89%)
Jun 10, 2022 0.4600 0.4600 0.4500 0.4500 3,500 -0.02(-4.26%)
Jun 09, 2022 0.4700 0.4700 0.4600 0.4700 5,002 +0.01(+3.30%)
Jun 08, 2022 0.4450 0.4700 0.4450 0.4550 15,250 -0.01(-3.19%)
Jun 07, 2022 0.4700 0.4700 0.4700 0.4700 12,600 -0.02(-4.08%)
Jun 06, 2022 0.5000 0.5000 0.4900 0.4900 5,000 +0.01(+2.08%)
Jun 02, 2022 0.4800 54 -0.01(-2.04%)
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.