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 (%)
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%)
Apr 01, 2021 17.01 17.01 17.01 0 -0.49(-2.80%)
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%)
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.