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

(TSV: PHA )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 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 (%)
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%)
Jul 04, 2023 0.2500 0.2500 0.2350 0.2350 50,500 -0.02(-6.00%)
Jun 30, 2023 0.2500 0 +0.01(+4.17%)
Jun 29, 2023 0.2500 0.2500 0.2400 0.2400 26,500 +0.00(+0.00%)
Jun 28, 2023 0.2650 0.2650 0.2400 0.2400 132,500 -0.01(-4.00%)
Jun 27, 2023 0.2500 0.2500 0.2500 0.2500 611,000 +0.01(+4.17%)
Jun 26, 2023 0.2400 0.2400 0.2400 0.2400 4,500 +0.00(+0.00%)
Jun 23, 2023 0.2300 0.2400 0.2300 0.2400 66,500 +0.01(+4.35%)
Jun 22, 2023 0.2250 0.2350 0.2250 0.2300 61,178 -0.01(-6.12%)
Jun 21, 2023 0.2400 0.2450 0.2400 0.2450 22,000 +0.01(+2.08%)
Jun 20, 2023 0.2400 0.2400 0.2400 0.2400 7,500 +0.00(+0.00%)
Jun 19, 2023 0.2450 0.2450 0.2400 0.2400 34,500 +0.01(+4.35%)
Jun 16, 2023 0.2300 0.2300 0.2250 0.2300 22,000 +0.00(+0.00%)
Jun 15, 2023 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Jun 14, 2023 0.2450 0.2450 0.2300 0.2300 30,550 -0.01(-6.12%)
Jun 13, 2023 0.2450 0.2450 0.2450 0.2450 2,670 +0.01(+4.26%)
Jun 12, 2023 0.2500 0.2500 0.2350 0.2350 12,500 -0.02(-6.00%)
Jun 09, 2023 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jun 08, 2023 0.2350 0.2500 0.2350 0.2500 8,225 -0.01(-1.96%)
Jun 07, 2023 0.2550 0.2550 0.2550 0.2550 9,100 +0.00(+0.00%)
Jun 06, 2023 0.2800 0.2800 0.2500 0.2550 86,500 -0.02(-5.56%)
Jun 05, 2023 0.2750 0.2750 0.2700 0.2700 19,500 +0.01(+3.85%)
Jun 02, 2023 0.2700 0.2700 0.2600 0.2600 19,000 -0.01(-3.70%)
Jun 01, 2023 0.2700 0.2800 0.2700 0.2700 49,000 -0.01(-3.57%)
May 31, 2023 0.2800 0.2800 0.2800 0.2800 39,000 +0.00(+0.00%)
May 30, 2023 0.2900 0.2900 0.2800 0.2800 11,000 -0.02(-6.67%)
May 29, 2023 0.3000 0.3000 0.3000 0.3000 31,000 +0.01(+3.45%)
May 26, 2023 0.2900 0.2900 0.2900 0.2900 9,300 +0.00(+0.00%)
May 25, 2023 0.2900 0.2900 0.2900 0.2900 8,000 +0.01(+3.57%)
May 23, 2023 0.2800 0 +0.02(+5.66%)
May 19, 2023 0.2650 0 -0.01(-1.85%)
May 18, 2023 0.2700 0.2700 0.2700 0.2700 14,000 +0.01(+3.85%)
May 17, 2023 0.2600 0.2600 0.2600 0.2600 22,500 -0.02(-7.14%)
May 16, 2023 0.2800 0.2800 0.2800 0.2800 4,000 +0.02(+5.66%)
May 15, 2023 0.2700 0.2700 0.2400 0.2650 29,500 -0.02(-5.36%)
May 12, 2023 0.2800 0.2800 0.2800 0.2800 2,000 +0.01(+1.82%)
May 11, 2023 0.2750 0.2750 0.2750 0.2750 7,500 +0.02(+5.77%)
May 09, 2023 0.2600 0 -0.01(-3.70%)
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%)
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.