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

Phosagro Pjsc Gdr Reg S (OP: PHOJY )

22.09 UNCHANGED
Last Price Updated: 3:49 PM EST, Mar 1, 2022 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 (%)
Mar 30, 2021 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 19, 2021 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 15, 2021 17.50 17.50 17.50 0 -0.70(-3.85%)
Mar 12, 2021 18.20 18.20 18.20 67 +0.00(+0.00%)
Mar 08, 2021 18.20 18.20 18.20 0 +0.00(+0.00%)
Mar 05, 2021 18.20 18.20 18.20 18.20 900 +0.00(+0.00%)
Mar 04, 2021 18.20 18.20 18.20 18.20 100 +0.20(+1.11%)
Mar 01, 2021 18.00 18.00 18.00 0 +0.45(+2.56%)
Feb 24, 2021 17.55 17.55 17.55 0 +0.00(+0.00%)
Feb 22, 2021 17.55 17.55 17.55 0 +0.60(+3.54%)
Feb 19, 2021 16.95 16.95 16.95 16.95 300 +0.95(+5.94%)
Feb 09, 2021 16.00 16.00 16.00 0 +0.25(+1.59%)
Feb 03, 2021 15.75 15.75 15.75 0 +0.60(+3.96%)
Jan 14, 2021 15.15 15.15 15.15 0 +1.11(+7.91%)
Jan 13, 2021 14.04 14.04 14.04 14.04 100 +0.24(+1.74%)
Jan 07, 2021 13.80 13.80 13.80 0 +0.00(+0.00%)
Jan 05, 2021 13.80 13.80 13.80 0 +0.10(+0.72%)
Dec 21, 2020 13.70 13.70 13.70 0 -0.10(-0.72%)
Dec 16, 2020 13.80 13.80 13.80 0 +0.10(+0.73%)
Dec 11, 2020 13.70 13.70 13.70 0 -0.15(-1.08%)
Dec 10, 2020 13.85 13.85 13.85 13.85 710 +0.00(+0.00%)
Dec 09, 2020 13.70 13.85 13.25 13.85 1,350 +0.15(+1.09%)
Dec 08, 2020 13.70 13.80 13.70 13.70 9,742 -0.15(-1.08%)
Dec 07, 2020 13.70 14.20 13.70 13.85 3,700 +0.35(+2.59%)
Dec 04, 2020 13.50 13.50 13.50 13.50 100 +0.20(+1.49%)
Dec 01, 2020 13.30 13.30 13.30 0 +0.00(+0.00%)
Nov 19, 2020 13.30 13.30 13.30 0 -0.14(-1.03%)
Nov 18, 2020 13.44 13.44 13.44 13.44 747 +0.04(+0.30%)
Nov 17, 2020 13.36 13.40 13.36 13.40 500 +0.27(+2.06%)
Nov 16, 2020 13.13 13.13 13.13 13.13 1,700 +0.00(+0.00%)
Nov 13, 2020 13.13 13.13 13.13 13.13 1,000 +0.00(+0.00%)
Nov 05, 2020 13.13 13.13 13.13 0 +1.53(+13.19%)
Nov 02, 2020 11.60 11.60 11.60 0 +0.00(+0.00%)
Oct 30, 2020 11.60 11.60 11.60 11.60 2,000 +0.10(+0.87%)
Oct 29, 2020 11.50 11.50 11.50 11.50 180 -0.21(-1.83%)
Oct 22, 2020 11.71 11.71 11.71 0 -0.05(-0.40%)
Oct 21, 2020 11.76 11.76 11.76 11.76 38,267 +0.03(+0.25%)
Oct 20, 2020 11.73 11.73 11.73 11.73 17,207 -0.12(-0.99%)
Oct 19, 2020 11.85 11.85 11.85 11.85 1,000 -1.38(-10.43%)
Oct 13, 2020 13.23 13.23 13.23 0 +0.00(+0.00%)
Sep 16, 2020 13.23 13.23 13.23 0 +0.78(+6.27%)
Aug 26, 2020 12.45 12.45 12.45 0 +0.00(+0.00%)
Aug 21, 2020 12.45 12.45 12.45 0 -0.25(-1.97%)
Aug 19, 2020 12.70 12.70 12.70 0 +0.45(+3.67%)
Aug 06, 2020 12.25 12.25 12.25 0 -0.22(-1.76%)
Aug 05, 2020 12.47 12.47 12.47 5 +0.00(+0.00%)
Jul 30, 2020 12.47 12.47 12.47 0 +0.13(+1.05%)
Jul 29, 2020 12.34 12.34 12.34 12.34 200 +0.14(+1.15%)
Jul 27, 2020 12.20 12.20 12.20 0 +0.00(+0.00%)
Jul 24, 2020 12.20 12.20 12.20 12.20 100 -0.27(-2.17%)
Jul 16, 2020 12.47 12.47 12.47 0 +0.00(+0.00%)
Jul 15, 2020 12.47 12.47 12.47 12.47 400 +0.91(+7.87%)
Jul 08, 2020 11.56 11.56 11.56 0 -0.94(-7.52%)
Jul 06, 2020 12.50 12.50 12.50 0 +0.03(+0.24%)
Jul 01, 2020 12.47 12.47 12.47 0 +0.32(+2.63%)
Jun 29, 2020 12.15 12.15 12.15 0 +0.15(+1.25%)
Jun 24, 2020 12.00 12.00 12.00 0 +0.00(+0.00%)
May 06, 2020 12.00 12.00 12.00 0 +0.25(+2.13%)
Apr 24, 2020 11.75 11.75 11.75 0 +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.