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 (%)
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%)
Aug 01, 2023 0.3850 0.4000 0.3850 0.4000 113,600 +0.04(+11.11%)
Jul 31, 2023 0.3700 0.3700 0.3600 0.3600 20,000 -0.02(-4.00%)
Jul 28, 2023 0.3700 0.3750 0.3700 0.3750 46,600 +0.01(+1.35%)
Jul 27, 2023 0.3950 0.3950 0.3700 0.3700 10,025 -0.03(-6.33%)
Jul 26, 2023 0.3650 0.3950 0.3650 0.3950 92,330 +0.04(+9.72%)
Jul 25, 2023 0.3600 0.3600 0.3500 0.3600 27,501 +0.00(+0.00%)
Jul 24, 2023 0.3650 0.3650 0.3600 0.3600 11,574 +0.01(+2.86%)
Jul 20, 2023 0.3500 0 -0.02(-5.41%)
Jul 19, 2023 0.3500 0.3800 0.3500 0.3700 72,000 +0.03(+7.25%)
Jul 18, 2023 0.3350 0.3450 0.3350 0.3450 107,400 +0.01(+4.55%)
Jul 17, 2023 0.3250 0.3300 0.3250 0.3300 126,769 +0.01(+3.13%)
Jul 14, 2023 0.3200 0.3250 0.3200 0.3200 103,002 +0.00(+0.00%)
Jul 13, 2023 0.3250 0.3250 0.3200 0.3200 85,580 -0.02(-4.48%)
Jul 12, 2023 0.3300 0.3350 0.3000 0.3350 167,360 +0.02(+4.69%)
Jul 11, 2023 0.3200 0.3300 0.3100 0.3200 481,900 +0.01(+3.23%)
Jul 10, 2023 0.3200 0.3200 0.3100 0.3100 201,404 +0.00(+0.00%)
Jul 07, 2023 0.3050 0.3100 0.3050 0.3100 1,500 +0.01(+3.33%)
Jul 06, 2023 0.3100 0.3100 0.3000 0.3000 145,000 +0.00(+0.00%)
Jul 05, 2023 0.2650 0.3000 0.2650 0.3000 146,464 +0.07(+27.66%)
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.