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

(TSV: PHA )

0.4200 -0.0300 (-6.67%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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 (%)
May 08, 2023 0.2850 0.2850 0.2700 0.2700 34,500 -0.01(-5.26%)
May 05, 2023 0.2850 0.2850 0.2850 0.2850 10,000 +0.00(+1.79%)
May 04, 2023 0.2800 0.2800 0.2800 0.2800 7,000 +0.00(+0.00%)
May 03, 2023 0.2800 0.2850 0.2800 0.2800 11,500 -0.01(-3.45%)
May 02, 2023 0.3000 0.3000 0.2900 0.2900 71,500 -0.01(-3.33%)
May 01, 2023 0.3000 0.3000 0.3000 0.3000 23,900 +0.01(+3.45%)
Apr 28, 2023 0.2900 0.2900 0.2900 0.2900 12,000 +0.00(+0.00%)
Apr 26, 2023 0.2900 0 +0.01(+3.57%)
Apr 25, 2023 0.2700 0.2800 0.2700 0.2800 34,000 +0.01(+3.70%)
Apr 24, 2023 0.3000 0.3000 0.2700 0.2700 191,000 -0.02(-6.90%)
Apr 21, 2023 0.2850 0.2900 0.2850 0.2900 41,300 +0.01(+1.75%)
Apr 20, 2023 0.2850 0.2850 0.2850 0.2850 40,000 +0.00(+0.00%)
Apr 19, 2023 0.2850 0.2850 0.2850 0.2850 15,000 -0.01(-1.72%)
Apr 18, 2023 0.2850 0.2900 0.2850 0.2900 14,002 +0.01(+1.75%)
Apr 17, 2023 0.2900 0.2900 0.2850 0.2850 23,100 -0.01(-1.72%)
Apr 14, 2023 0.2900 0.2900 0.2900 0.2900 29,000 +0.00(+0.00%)
Apr 11, 2023 0.2900 0 -0.01(-1.69%)
Apr 10, 2023 0.2950 0.2950 0.2950 0.2950 1,000 +0.00(+0.00%)
Apr 06, 2023 0.2950 0 -0.01(-1.67%)
Apr 05, 2023 0.2950 0.3000 0.2950 0.3000 40,000 +0.01(+3.45%)
Apr 04, 2023 0.3100 0.3100 0.2700 0.2900 88,556 -0.02(-6.45%)
Apr 03, 2023 0.3250 0.3250 0.3100 0.3100 33,530 -0.02(-4.62%)
Mar 31, 2023 0.3200 0.3250 0.3200 0.3250 25,100 -0.01(-1.52%)
Mar 30, 2023 0.3300 0.3300 0.3300 0.3300 19,150 +0.01(+3.13%)
Mar 28, 2023 0.3200 0 -0.01(-3.03%)
Mar 27, 2023 0.3300 0.3300 0.3300 0.3300 545 +0.00(+0.00%)
Mar 24, 2023 0.3300 0.3300 0.3300 0.3300 13,000 -0.01(-2.94%)
Mar 23, 2023 0.3400 0.3400 0.3400 0.3400 6,000 +0.00(+0.00%)
Mar 22, 2023 0.3400 0.3400 0.3400 0.3400 24,000 +0.00(+0.00%)
Mar 21, 2023 0.3400 0.3400 0.3400 0.3400 23,500 +0.01(+1.49%)
Mar 17, 2023 0.3350 0 +0.01(+1.52%)
Mar 15, 2023 0.3300 0 -0.02(-5.71%)
Mar 14, 2023 0.3500 0.3500 0.3500 0.3500 5,550 +0.00(+0.00%)
Mar 13, 2023 0.3350 0.3500 0.3350 0.3500 9,189 -0.01(-1.41%)
Mar 09, 2023 0.3550 0 -0.02(-4.05%)
Mar 08, 2023 0.3700 0.3700 0.3700 0.3700 1,500 +0.00(+0.00%)
Mar 07, 2023 0.3700 0.3700 0.3700 0.3700 3,800 -0.02(-5.13%)
Mar 06, 2023 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+1.30%)
Mar 03, 2023 0.3850 0.3850 0.3850 0.3850 7,000 -0.01(-1.28%)
Mar 02, 2023 0.3900 0.3900 0.3900 0.3900 4,500 +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.