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 (%)
Feb 28, 2022 0.7900 0.8000 0.7900 0.8000 3,563 +0.00(+0.00%)
Feb 25, 2022 0.7100 0.8200 0.7100 0.8000 29,580 +0.11(+15.94%)
Feb 24, 2022 0.6800 0.6900 0.6700 0.6900 65,567 -0.01(-1.43%)
Feb 23, 2022 0.7300 0.7300 0.7000 0.7000 56,800 -0.03(-4.11%)
Feb 22, 2022 0.7400 0.7500 0.7200 0.7300 48,170 -0.02(-2.67%)
Feb 18, 2022 0.7500 0 +0.00(+0.00%)
Feb 17, 2022 0.7600 0.7700 0.7500 0.7500 14,762 -0.02(-2.60%)
Feb 16, 2022 0.7700 0.7700 0.7700 0.7700 5,000 +0.01(+1.32%)
Feb 15, 2022 0.7900 0.7900 0.7500 0.7600 21,022 -0.04(-5.00%)
Feb 14, 2022 0.8000 0.8000 0.8000 0.8000 6,105 -0.01(-1.23%)
Feb 11, 2022 0.8000 0.8300 0.8000 0.8100 26,850 +0.02(+2.53%)
Feb 10, 2022 0.7900 0.7900 0.7900 0.7900 722 +0.00(+0.00%)
Feb 08, 2022 0.7900 300 +0.00(+0.00%)
Feb 07, 2022 0.7600 0.7900 0.7400 0.7900 75,400 +0.04(+5.33%)
Feb 04, 2022 0.8200 0.8200 0.7400 0.7500 2,748,167 -0.05(-6.25%)
Feb 03, 2022 0.8100 0.8000 0.8000 8,509 -0.02(-2.44%)
Feb 02, 2022 0.8500 0.8500 0.8200 0.8200 13,368 -0.03(-3.53%)
Feb 01, 2022 0.8500 0.8500 0.8400 0.8500 18,120 +0.00(+0.00%)
Jan 31, 2022 0.8400 0.8500 0.8400 0.8500 1,500 +0.03(+3.66%)
Jan 28, 2022 0.8400 0.8400 0.8200 0.8200 11,200 -0.01(-1.20%)
Jan 27, 2022 0.8400 0.8500 0.8300 0.8300 9,750 +0.01(+1.22%)
Jan 26, 2022 0.8200 0.8500 0.8200 0.8200 24,428 +0.06(+7.89%)
Jan 24, 2022 0.7600 325 -0.06(-7.32%)
Jan 21, 2022 0.8000 0.8200 0.7300 0.8200 41,261 +0.01(+1.23%)
Jan 20, 2022 0.8200 0.8300 0.8000 0.8100 53,343 -0.02(-2.41%)
Jan 19, 2022 0.8300 0.8300 0.8300 0.8300 9,726 -0.04(-4.60%)
Jan 18, 2022 0.8600 0.8700 0.8200 0.8700 40,310 +0.04(+4.82%)
Jan 17, 2022 0.8800 0.8900 0.8300 0.8300 12,561 -0.04(-4.60%)
Jan 14, 2022 0.8700 0.8700 0.8700 0.8700 13,100 +0.00(+0.00%)
Jan 13, 2022 0.9000 0.9100 0.8700 0.8700 28,000 -0.03(-3.33%)
Jan 12, 2022 0.8800 0.9100 0.8700 0.9000 78,429 +0.01(+1.12%)
Jan 11, 2022 0.9200 0.9200 0.8700 0.8900 29,300 -0.01(-1.11%)
Jan 10, 2022 0.8500 0.9300 0.8500 0.9000 523,475 +0.05(+5.88%)
Jan 07, 2022 0.8900 0.8900 0.8000 0.8500 31,700 -0.03(-3.41%)
Jan 06, 2022 0.8800 0.8800 0.8600 0.8800 13,490 +0.00(+0.00%)
Jan 05, 2022 0.8800 0.8800 0.8800 0.8800 22,500 +0.01(+1.15%)
Jan 04, 2022 0.8800 0.8800 0.8600 0.8700 10,539 -0.01(-1.14%)
Dec 31, 2021 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Dec 30, 2021 0.8600 0.8800 0.8200 0.8400 77,800 -0.02(-2.33%)
Dec 29, 2021 0.9100 0.9100 0.8500 0.8600 15,655 -0.05(-5.49%)
Dec 24, 2021 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Dec 23, 2021 0.8200 0.9200 0.8200 0.9100 55,950 +0.10(+12.35%)
Dec 22, 2021 0.7500 0.8100 0.7500 0.8100 60,065 +0.11(+15.71%)
Dec 21, 2021 0.7100 0.7100 0.7000 0.7000 37,000 +0.00(+0.00%)
Dec 20, 2021 0.7100 0.7100 0.7000 0.7000 4,030 -0.03(-4.11%)
Dec 17, 2021 0.7100 0.7300 0.7100 0.7300 5,301 +0.03(+4.29%)
Dec 16, 2021 0.7000 0.7000 0.7000 0.7000 20,750 -0.01(-1.41%)
Dec 15, 2021 0.7300 0.7300 0.7100 0.7100 10,536 -0.03(-4.05%)
Dec 14, 2021 0.7500 0.7500 0.7400 0.7400 15,030 +0.00(+0.00%)
Dec 13, 2021 0.7200 0.7500 0.7200 0.7400 13,350 +0.00(+0.00%)
Dec 10, 2021 0.7200 0.7400 0.7200 0.7400 6,000 +0.00(+0.00%)
Dec 08, 2021 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 07, 2021 0.7000 0.7400 0.7000 0.7400 62,100 +0.02(+2.78%)
Dec 06, 2021 0.7300 0.7300 0.7000 0.7200 34,000 -0.03(-4.00%)
Dec 03, 2021 0.8300 0.8300 0.7500 0.7500 68,276 -0.09(-10.71%)
Dec 02, 2021 0.8400 0.8400 0.8000 0.8400 10,000 +0.02(+2.44%)
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.