Menu
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: PHA )

0.3600 +0.0200 (+5.88%)
Streaming Delayed Price Updated: 3:15 PM EDT, Aug 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 16, 2024 0.3550 0.3600 0.3550 0.3600 11,500 +0.02(+5.88%)
Aug 15, 2024 0.3350 0.3400 0.3300 0.3400 88,000 +0.00(+0.00%)
Aug 14, 2024 0.3400 0.3400 0.3400 0.3400 12,500 +0.01(+3.03%)
Aug 13, 2024 0.3400 0.3400 0.3300 0.3300 43,575 -0.01(-1.49%)
Aug 12, 2024 0.3500 0.3500 0.3350 0.3350 31,001 -0.04(-10.67%)
Aug 09, 2024 0.3650 0.3750 0.3650 0.3750 3,001 +0.03(+10.29%)
Aug 08, 2024 0.3300 0.3600 0.3300 0.3400 8,500 +0.01(+3.03%)
Aug 07, 2024 0.3450 0.3450 0.3300 0.3300 176,650 -0.04(-12.00%)
Aug 06, 2024 0.3750 0.3800 0.3750 0.3750 22,218 +0.00(+0.00%)
Aug 02, 2024 0.3750 0 +0.03(+10.29%)
Jul 31, 2024 0.3400 0 +0.01(+3.03%)
Jul 30, 2024 0.3450 0.3600 0.3300 0.3300 17,796 -0.01(-4.35%)
Jul 29, 2024 0.3450 0.3450 0.3450 0.3450 5,100 +0.00(+1.47%)
Jul 26, 2024 0.3400 0.3400 0.3400 0.3400 11,600 -0.01(-2.86%)
Jul 25, 2024 0.3500 0.3500 0.3500 0.3500 8,501 +0.00(+0.00%)
Jul 24, 2024 0.3450 0.3500 0.3450 0.3500 9,500 +0.02(+6.06%)
Jul 23, 2024 0.3650 0.3700 0.3300 0.3300 9,300 -0.04(-10.81%)
Jul 22, 2024 0.3700 0.3700 0.3700 0.3700 1,350 +0.01(+2.78%)
Jul 19, 2024 0.3400 0.3600 0.3400 0.3600 24,001 +0.03(+9.09%)
Jul 18, 2024 0.3700 0.3700 0.3300 0.3300 142,084 -0.04(-10.81%)
Jul 17, 2024 0.3700 0.3700 0.3700 0.3700 6,131 +0.02(+4.23%)
Jul 16, 2024 0.3800 0.3800 0.3550 0.3550 13,500 -0.02(-4.05%)
Jul 15, 2024 0.3700 0.3700 0.3700 0.3700 5,001 +0.01(+2.78%)
Jul 12, 2024 0.3600 0.3600 0.3600 0.3600 3,501 +0.00(+0.00%)
Jul 10, 2024 0.3600 1 -0.04(-10.00%)
Jul 08, 2024 0.4000 1 +0.04(+11.11%)
Jul 05, 2024 0.3650 0.3650 0.3600 0.3600 9,500 +0.00(+0.00%)
Jul 04, 2024 0.3600 0.3600 0.3600 0.3600 1,001 -0.02(-5.26%)
Jul 03, 2024 0.3800 0.3800 0.3800 0.3800 5,500 +0.02(+4.11%)
Jul 02, 2024 0.3600 0.3650 0.3600 0.3650 14,001 +0.02(+4.29%)
Jun 27, 2024 0.3500 0 +0.00(+0.00%)
Jun 26, 2024 0.3500 0.3500 0.3500 0.3500 12,786 +0.00(+0.00%)
Jun 25, 2024 0.3750 0.3750 0.3500 0.3500 48,813 -0.02(-5.41%)
Jun 24, 2024 0.3750 0.3750 0.3700 0.3700 10,000 -0.02(-5.13%)
Jun 21, 2024 0.3900 0.3900 0.3900 0.3900 3,501 +0.01(+2.63%)
Jun 20, 2024 0.3800 0.3800 0.3800 0.3800 7,001 -0.02(-5.00%)
Jun 19, 2024 0.4000 0.4000 0.3950 0.4000 64,001 +0.03(+6.67%)
Jun 18, 2024 0.3900 0.3900 0.3700 0.3750 40,511 -0.03(-6.25%)
Jun 17, 2024 0.3800 0.4000 0.3800 0.4000 15,250 +0.03(+6.67%)
Jun 14, 2024 0.3800 0.3800 0.3700 0.3750 25,500 +0.01(+1.35%)
Jun 13, 2024 0.3750 0.3750 0.3700 0.3700 39,500 -0.03(-7.50%)
Jun 12, 2024 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Jun 11, 2024 0.4000 0.4000 0.4000 0.4000 1,500 +0.02(+5.26%)
Jun 10, 2024 0.3950 0.3950 0.3750 0.3800 26,500 +0.03(+7.04%)
Jun 07, 2024 0.3800 0.3800 0.3450 0.3550 27,000 -0.03(-7.79%)
Jun 05, 2024 0.3850 0 +0.02(+4.05%)
Jun 04, 2024 0.4050 0.4050 0.3500 0.3700 63,225 -0.03(-7.50%)
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.