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 01, 2022 22.09 0 +12.27(+124.95%)
Feb 28, 2022 15.05 15.10 5.650 9.820 16,742 -6.18(-38.62%)
Feb 25, 2022 15.05 16.00 15.05 16.00 4,620 +0.00(+0.00%)
Feb 24, 2022 17.64 16.00 11.30 16.00 9,645 -3.00(-15.79%)
Feb 23, 2022 18.65 19.00 18.65 19.00 915 -0.91(-4.57%)
Feb 22, 2022 19.45 20.15 19.43 19.91 4,784 -2.22(-10.03%)
Feb 18, 2022 22.13 0 -0.74(-3.24%)
Feb 17, 2022 22.88 22.88 22.87 22.87 754 -1.43(-5.88%)
Feb 16, 2022 24.30 24.30 24.30 24.30 100 +1.21(+5.26%)
Feb 15, 2022 23.09 23.09 23.09 23.09 259 +0.37(+1.61%)
Feb 14, 2022 22.72 22.72 22.72 22.72 1,260 -0.01(-0.04%)
Feb 11, 2022 22.72 22.73 22.71 22.73 2,444 +0.01(+0.04%)
Feb 10, 2022 22.72 22.72 22.72 22.72 105 +2.34(+11.48%)
Feb 03, 2022 20.38 0 +0.32(+1.60%)
Feb 02, 2022 20.06 20.06 20.06 20.06 908 -0.14(-0.69%)
Feb 01, 2022 20.20 21.15 20.20 20.20 1,306 -0.40(-1.94%)
Jan 31, 2022 19.75 20.60 19.75 20.60 295 -0.10(-0.48%)
Jan 28, 2022 20.70 20.70 20.70 20.70 489 +0.30(+1.47%)
Jan 27, 2022 20.40 20.40 20.00 20.40 200 +0.90(+4.62%)
Jan 26, 2022 19.75 19.75 19.50 19.50 590 +1.45(+8.03%)
Jan 25, 2022 17.70 18.05 17.70 18.05 1,846 +0.32(+1.80%)
Jan 24, 2022 17.73 18.00 17.73 17.73 7,181 -1.20(-6.34%)
Jan 21, 2022 18.60 19.55 18.60 18.93 6,378 -2.27(-10.71%)
Jan 18, 2022 21.20 28 -0.35(-1.62%)
Jan 12, 2022 21.55 0 +0.15(+0.70%)
Jan 05, 2022 21.40 21.40 21.40 0 -0.18(-0.81%)
Jan 03, 2022 21.57 21.57 21.57 649 -0.87(-3.85%)
Dec 30, 2021 22.44 22.44 22.44 0 +1.03(+4.81%)
Dec 21, 2021 21.41 21.41 21.41 5 +0.11(+0.52%)
Dec 17, 2021 21.30 21.30 21.30 0 +0.01(+0.05%)
Dec 15, 2021 21.29 21.29 21.29 22 +0.63(+3.06%)
Dec 14, 2021 20.66 20.66 20.66 20.66 168 +0.23(+1.12%)
Dec 13, 2021 20.43 20.80 20.43 20.43 200 -1.55(-7.05%)
Dec 06, 2021 21.98 21.98 21.98 20 +0.20(+0.92%)
Dec 02, 2021 21.78 21.78 21.78 88 -0.53(-2.38%)
Dec 01, 2021 22.31 22.31 22.31 22.31 328 -0.39(-1.72%)
Nov 30, 2021 22.82 22.82 22.70 22.70 460 +0.70(+3.18%)
Nov 29, 2021 22.20 22.20 22.00 22.00 699 -0.28(-1.26%)
Nov 26, 2021 22.25 22.28 22.16 22.28 1,155 -0.27(-1.20%)
Nov 23, 2021 22.55 22.55 22.55 9 -0.50(-2.17%)
Nov 22, 2021 23.05 23.05 23.05 23.05 190 -0.95(-3.96%)
Nov 16, 2021 24.00 24.00 24.00 0 +0.95(+4.12%)
Nov 12, 2021 23.05 23.05 23.05 62 -2.05(-8.17%)
Nov 11, 2021 25.10 25.10 25.10 25.10 228 -0.99(-3.79%)
Nov 09, 2021 24.75 26.09 24.75 26.09 600 +1.10(+4.40%)
Nov 08, 2021 24.99 24.99 24.99 24.99 214 +0.19(+0.77%)
Nov 05, 2021 24.70 24.80 24.70 24.80 6,073 +0.10(+0.40%)
Nov 01, 2021 24.70 24.70 24.70 0 +0.95(+4.00%)
Oct 27, 2021 23.75 23.75 23.75 30 -2.45(-9.35%)
Oct 20, 2021 26.20 26.20 26.20 0 -0.25(-0.95%)
Oct 19, 2021 26.45 26.45 26.45 26.45 1,880 +0.20(+0.76%)
Oct 18, 2021 26.60 26.60 26.25 26.25 814 +3.15(+13.64%)
Oct 13, 2021 23.10 23.10 23.10 70 -1.90(-7.60%)
Oct 12, 2021 24.85 25.00 24.85 25.00 350 +0.15(+0.60%)
Oct 11, 2021 24.00 24.85 24.00 24.85 260 +2.15(+9.47%)
Oct 05, 2021 22.70 22.70 22.70 20 +0.70(+3.18%)
Oct 04, 2021 22.00 22.00 22.00 22.00 5,060 +1.00(+4.76%)
Sep 30, 2021 21.00 21.00 21.00 0 +0.25(+1.20%)
Sep 29, 2021 20.75 20.75 20.75 20.75 1,100 +0.75(+3.75%)
Sep 23, 2021 20.00 20.00 20.00 0 +0.00(+0.00%)
Sep 21, 2021 20.00 20.00 20.00 0 +2.00(+11.11%)
Sep 02, 2021 18.00 18.00 18.00 0 -4.00(-18.18%)
Aug 31, 2021 22.00 22.00 22.00 53 +0.95(+4.51%)
Aug 05, 2021 21.05 21.05 21.05 0 +2.05(+10.79%)
Jul 28, 2021 19.00 19.00 19.00 0 -2.50(-11.63%)
Jul 22, 2021 21.50 21.50 21.50 0 +0.51(+2.43%)
Jul 20, 2021 20.99 20.99 20.99 0 -0.01(-0.05%)
Jul 13, 2021 21.00 21.00 21.00 0 -0.50(-2.33%)
Jul 06, 2021 21.50 21.50 21.50 0 +0.30(+1.42%)
Jun 25, 2021 21.20 21.20 21.20 15 +0.20(+0.95%)
Jun 08, 2021 21.00 21.00 21.00 0 +0.00(+0.00%)
Jun 07, 2021 21.00 21.00 21.00 21.00 129 +0.01(+0.05%)
Jun 01, 2021 20.99 20.99 20.99 0 +2.44(+13.15%)
May 04, 2021 18.55 18.55 18.55 805 +0.00(+0.00%)
May 03, 2021 18.55 18.55 18.55 18.55 230 +1.30(+7.54%)
Apr 19, 2021 17.25 17.25 17.25 0 +0.00(+0.00%)
Apr 15, 2021 17.25 17.25 17.25 0 -1.75(-9.21%)
Apr 13, 2021 19.00 19.00 19.00 0 +1.99(+11.70%)
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.