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

(TSV: PHA )

0.3700 -0.0300 (-7.50%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 13, 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 (%)
Apr 28, 2023 0.2900 0.2900 0.2900 0.2900 12,000 +0.00(+0.00%)
Apr 26, 2023 0.2900 0 +0.01(+3.57%)
Apr 25, 2023 0.2700 0.2800 0.2700 0.2800 34,000 +0.01(+3.70%)
Apr 24, 2023 0.3000 0.3000 0.2700 0.2700 191,000 -0.02(-6.90%)
Apr 21, 2023 0.2850 0.2900 0.2850 0.2900 41,300 +0.01(+1.75%)
Apr 20, 2023 0.2850 0.2850 0.2850 0.2850 40,000 +0.00(+0.00%)
Apr 19, 2023 0.2850 0.2850 0.2850 0.2850 15,000 -0.01(-1.72%)
Apr 18, 2023 0.2850 0.2900 0.2850 0.2900 14,002 +0.01(+1.75%)
Apr 17, 2023 0.2900 0.2900 0.2850 0.2850 23,100 -0.01(-1.72%)
Apr 14, 2023 0.2900 0.2900 0.2900 0.2900 29,000 +0.00(+0.00%)
Apr 11, 2023 0.2900 0 -0.01(-1.69%)
Apr 10, 2023 0.2950 0.2950 0.2950 0.2950 1,000 +0.00(+0.00%)
Apr 06, 2023 0.2950 0 -0.01(-1.67%)
Apr 05, 2023 0.2950 0.3000 0.2950 0.3000 40,000 +0.01(+3.45%)
Apr 04, 2023 0.3100 0.3100 0.2700 0.2900 88,556 -0.02(-6.45%)
Apr 03, 2023 0.3250 0.3250 0.3100 0.3100 33,530 -0.02(-4.62%)
Mar 31, 2023 0.3200 0.3250 0.3200 0.3250 25,100 -0.01(-1.52%)
Mar 30, 2023 0.3300 0.3300 0.3300 0.3300 19,150 +0.01(+3.13%)
Mar 28, 2023 0.3200 0 -0.01(-3.03%)
Mar 27, 2023 0.3300 0.3300 0.3300 0.3300 545 +0.00(+0.00%)
Mar 24, 2023 0.3300 0.3300 0.3300 0.3300 13,000 -0.01(-2.94%)
Mar 23, 2023 0.3400 0.3400 0.3400 0.3400 6,000 +0.00(+0.00%)
Mar 22, 2023 0.3400 0.3400 0.3400 0.3400 24,000 +0.00(+0.00%)
Mar 21, 2023 0.3400 0.3400 0.3400 0.3400 23,500 +0.01(+1.49%)
Mar 17, 2023 0.3350 0 +0.01(+1.52%)
Mar 15, 2023 0.3300 0 -0.02(-5.71%)
Mar 14, 2023 0.3500 0.3500 0.3500 0.3500 5,550 +0.00(+0.00%)
Mar 13, 2023 0.3350 0.3500 0.3350 0.3500 9,189 -0.01(-1.41%)
Mar 09, 2023 0.3550 0 -0.02(-4.05%)
Mar 08, 2023 0.3700 0.3700 0.3700 0.3700 1,500 +0.00(+0.00%)
Mar 07, 2023 0.3700 0.3700 0.3700 0.3700 3,800 -0.02(-5.13%)
Mar 06, 2023 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+1.30%)
Mar 03, 2023 0.3850 0.3850 0.3850 0.3850 7,000 -0.01(-1.28%)
Mar 02, 2023 0.3900 0.3900 0.3900 0.3900 4,500 +0.00(+0.00%)
Mar 01, 2023 0.3650 0.3900 0.3650 0.3900 26,500 +0.01(+1.30%)
Feb 28, 2023 0.3750 0.3900 0.3750 0.3850 96,000 +0.01(+2.67%)
Feb 27, 2023 0.3400 0.3750 0.3400 0.3750 82,000 +0.05(+15.38%)
Feb 24, 2023 0.3200 0.3400 0.3200 0.3250 37,000 +0.00(+0.00%)
Feb 23, 2023 0.3300 0.3300 0.3150 0.3250 27,500 -0.01(-2.99%)
Feb 22, 2023 0.3300 0.3350 0.3300 0.3350 15,000 +0.01(+3.08%)
Feb 21, 2023 0.3400 0.3400 0.3200 0.3250 40,700 -0.02(-4.41%)
Feb 17, 2023 0.3400 0 -0.03(-9.33%)
Feb 16, 2023 0.4300 0.4300 0.3500 0.3750 157,500 -0.09(-18.48%)
Feb 15, 2023 0.4500 0.4600 0.4500 0.4600 39,500 +0.01(+2.22%)
Feb 14, 2023 0.4650 0.4650 0.4500 0.4500 21,000 -0.04(-8.16%)
Feb 13, 2023 0.5000 0.5000 0.4900 0.4900 11,500 -0.01(-2.00%)
Feb 10, 2023 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Feb 09, 2023 0.4750 0.5100 0.4750 0.5000 34,000 +0.01(+2.04%)
Feb 08, 2023 0.5000 0.5000 0.4900 0.4900 5,500 -0.01(-2.00%)
Feb 07, 2023 0.4700 0.5000 0.4700 0.5000 26,000 +0.04(+9.89%)
Feb 06, 2023 0.4100 0.4550 0.4100 0.4550 144,825 +0.01(+1.11%)
Feb 03, 2023 0.4400 0.4500 0.4400 0.4500 55,500 +0.02(+4.65%)
Feb 02, 2023 0.4300 0.4300 0.4300 0.4300 14,800 +0.01(+2.38%)
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.