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 (%)
Jan 31, 2024 0.4550 0.4550 0.4550 0.4550 2,195 -0.02(-5.21%)
Jan 29, 2024 0.4800 0 -0.02(-3.03%)
Jan 26, 2024 0.4400 0.4950 0.4400 0.4950 36,631 +0.04(+10.00%)
Jan 25, 2024 0.4500 0.4500 0.4500 0.4500 31,722 +0.00(+0.00%)
Jan 24, 2024 0.4500 0.4600 0.4250 0.4500 17,735 +0.00(+0.00%)
Jan 23, 2024 0.4250 0.4800 0.4250 0.4500 84,550 +0.02(+4.65%)
Jan 22, 2024 0.4300 0.4300 0.4300 0.4300 4,710 -0.01(-2.27%)
Jan 19, 2024 0.4400 0.4400 0.4300 0.4400 6,600 +0.00(+0.00%)
Jan 18, 2024 0.4800 0.4800 0.4300 0.4400 50,020 -0.01(-2.22%)
Jan 17, 2024 0.4650 0.4800 0.4450 0.4500 22,516 +0.00(+0.00%)
Jan 16, 2024 0.4550 0.4650 0.4500 0.4500 26,000 +0.02(+4.65%)
Jan 15, 2024 0.4450 0.4450 0.4300 0.4300 8,500 -0.04(-8.51%)
Jan 12, 2024 0.4250 0.4700 0.4200 0.4700 39,344 +0.03(+6.82%)
Jan 11, 2024 0.4400 0.4400 0.4400 0.4400 2,600 +0.02(+3.53%)
Jan 10, 2024 0.4300 0.4300 0.4200 0.4250 16,580 -0.03(-5.56%)
Jan 08, 2024 0.4500 0 +0.02(+4.65%)
Jan 05, 2024 0.4350 0.4400 0.4300 0.4300 51,599 +0.01(+2.38%)
Jan 04, 2024 0.4150 0.4250 0.4100 0.4200 33,000 +0.00(+0.00%)
Jan 03, 2024 0.4200 0.4200 0.4200 0.4200 1,200 -0.01(-1.18%)
Jan 02, 2024 0.4350 0.4350 0.4100 0.4250 7,000 -0.01(-1.16%)
Dec 29, 2023 0.4300 0 +0.01(+2.38%)
Dec 28, 2023 0.4200 0.4200 0.4200 0.4200 5,000 -0.02(-4.55%)
Dec 27, 2023 0.4200 0.4400 0.4150 0.4400 35,500 +0.05(+12.82%)
Dec 22, 2023 0.3900 0 -0.01(-2.50%)
Dec 21, 2023 0.4000 0.4000 0.4000 0.4000 7,000 +0.01(+2.56%)
Dec 20, 2023 0.4200 0.4300 0.3900 0.3900 147,000 -0.03(-7.14%)
Dec 19, 2023 0.3000 0.4200 0.2800 0.4200 611,405 +0.12(+40.00%)
Dec 18, 2023 0.2900 0.3000 0.2900 0.3000 61,500 +0.02(+5.26%)
Dec 15, 2023 0.2850 0.2850 0.2850 0.2850 12,008 -0.03(-8.06%)
Dec 14, 2023 0.2950 0.3100 0.2950 0.3100 14,000 +0.02(+5.08%)
Dec 13, 2023 0.2950 0.2950 0.2950 0.2950 5,000 -0.03(-7.81%)
Dec 12, 2023 0.3200 0.3200 0.3200 0.3200 50,000 +0.03(+10.34%)
Dec 11, 2023 0.3100 0.3100 0.2800 0.2900 44,400 -0.02(-6.45%)
Dec 08, 2023 0.3250 0.3250 0.3100 0.3100 29,000 -0.01(-1.59%)
Dec 07, 2023 0.3100 0.3200 0.3100 0.3150 27,000 -0.01(-1.56%)
Dec 06, 2023 0.3350 0.3400 0.3150 0.3200 70,503 -0.02(-7.25%)
Dec 05, 2023 0.3200 0.3450 0.3200 0.3450 17,660 +0.00(+1.47%)
Dec 04, 2023 0.3400 0.3400 0.3400 0.3400 4,500 +0.00(+0.00%)
Nov 30, 2023 0.3400 0 +0.00(+0.00%)
Nov 29, 2023 0.3450 0.3450 0.3400 0.3400 13,500 -0.01(-2.86%)
Nov 28, 2023 0.3500 0.3650 0.3350 0.3500 11,011 -0.01(-2.78%)
Nov 27, 2023 0.3600 0.3600 0.3500 0.3600 3,500 -0.01(-2.70%)
Nov 24, 2023 0.3700 0.3700 0.3700 0.3700 3,000 +0.01(+2.78%)
Nov 23, 2023 0.3700 0.3700 0.3600 0.3600 30,000 +0.01(+2.86%)
Nov 22, 2023 0.3700 0.3700 0.3500 0.3500 4,000 -0.02(-5.41%)
Nov 21, 2023 0.3700 0.3700 0.3700 0.3700 8,000 +0.02(+4.23%)
Nov 20, 2023 0.3550 0.3550 0.3300 0.3550 29,250 -0.01(-1.39%)
Nov 17, 2023 0.3800 0.3800 0.3600 0.3600 11,500 -0.02(-5.26%)
Nov 16, 2023 0.3800 0.3800 0.3800 0.3800 3,500 +0.00(+0.00%)
Nov 15, 2023 0.3550 0.3800 0.3550 0.3800 19,500 +0.03(+8.57%)
Nov 14, 2023 0.3500 0.3500 0.3000 0.3500 79,500 -0.03(-6.67%)
Nov 13, 2023 0.3600 0.3750 0.3600 0.3750 7,500 +0.01(+1.35%)
Nov 10, 2023 0.3800 0.3800 0.3700 0.3700 26,500 +0.00(+0.00%)
Nov 09, 2023 0.3400 0.3700 0.3400 0.3700 16,800 +0.04(+12.12%)
Nov 08, 2023 0.3300 0.3300 0.3300 0.3300 10,000 +0.00(+0.00%)
Nov 07, 2023 0.3350 0.3350 0.3300 0.3300 19,402 -0.05(-13.16%)
Nov 06, 2023 0.3750 0.3800 0.3750 0.3800 20,000 +0.01(+1.33%)
Nov 03, 2023 0.3300 0.3750 0.3300 0.3750 41,750 +0.04(+13.64%)
Nov 02, 2023 0.3300 0.3300 0.3300 0.3300 30,000 +0.02(+4.76%)
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.