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

(TSV: PHA )

0.3750 +0.0050 (+1.35%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 14, 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 (%)
Sep 30, 2021 1.140 1.140 0.9500 1.100 215,659 -0.03(-2.65%)
Sep 29, 2021 1.150 1.180 1.130 1.130 43,555 -0.01(-0.88%)
Sep 28, 2021 1.170 1.170 1.110 1.140 13,700 +0.00(+0.00%)
Sep 27, 2021 1.190 1.190 1.130 1.140 92,732 -0.03(-2.56%)
Sep 24, 2021 1.170 1.170 1.170 1.170 18,224 +0.00(+0.00%)
Sep 23, 2021 1.170 1.170 1.140 1.170 17,534 +0.02(+1.74%)
Sep 22, 2021 1.170 1.170 1.150 1.150 31,619 +0.00(+0.00%)
Sep 21, 2021 1.210 1.210 1.150 1.150 39,100 -0.03(-2.54%)
Sep 20, 2021 1.200 1.200 1.180 1.180 24,800 -0.01(-0.84%)
Sep 17, 2021 1.170 1.210 1.170 1.190 16,400 +0.02(+1.71%)
Sep 16, 2021 1.170 1.260 1.150 1.170 155,505 +0.01(+0.86%)
Sep 15, 2021 1.190 1.200 1.150 1.160 69,604 -0.01(-0.85%)
Sep 14, 2021 1.210 1.210 1.170 1.170 61,126 -0.04(-3.31%)
Sep 13, 2021 1.200 1.250 1.180 1.210 349,412 +0.01(+0.83%)
Sep 10, 2021 1.220 1.220 1.180 1.200 44,192 +0.01(+0.84%)
Sep 09, 2021 1.220 1.220 1.180 1.190 58,048 -0.05(-4.03%)
Sep 08, 2021 1.290 1.290 1.180 1.240 201,701 +0.00(+0.00%)
Sep 07, 2021 1.320 1.320 1.230 1.240 310,501 -0.08(-6.06%)
Sep 03, 2021 1.320 1.320 1.320 0 +0.02(+1.54%)
Sep 02, 2021 1.330 1.330 1.300 1.300 7,175 +0.01(+0.78%)
Sep 01, 2021 1.280 1.290 1.250 1.290 30,482 +0.01(+0.78%)
Aug 31, 2021 1.330 1.370 1.270 1.280 79,452 -0.06(-4.48%)
Aug 30, 2021 1.340 1.340 1.340 1.340 11,912 +0.00(+0.00%)
Aug 27, 2021 1.390 1.390 1.290 1.340 246,134 -0.07(-4.96%)
Aug 26, 2021 1.410 1.410 1.390 1.410 62,270 +0.00(+0.00%)
Aug 25, 2021 1.390 1.410 1.390 1.410 97,679 +0.03(+2.17%)
Aug 24, 2021 1.360 1.380 1.320 1.380 98,527 +0.02(+1.47%)
Aug 23, 2021 1.370 1.380 1.340 1.360 202,618 +0.09(+7.09%)
Aug 20, 2021 1.270 1.270 1.250 1.270 8,300 +0.00(+0.00%)
Aug 19, 2021 1.240 1.270 1.200 1.270 12,804 -0.01(-0.78%)
Aug 18, 2021 1.270 1.330 1.270 1.280 80,390 +0.02(+1.59%)
Aug 17, 2021 1.230 1.270 1.230 1.260 36,735 +0.06(+5.00%)
Aug 16, 2021 1.150 1.200 1.150 1.200 19,700 +0.04(+3.45%)
Aug 13, 2021 1.200 1.200 1.160 1.160 36,300 -0.04(-3.33%)
Aug 12, 2021 1.200 1.200 1.180 1.200 12,385 +0.02(+1.69%)
Aug 11, 2021 1.190 1.200 1.140 1.180 199,569 -0.02(-1.67%)
Aug 10, 2021 1.200 1.240 1.200 1.200 20,542 +0.01(+0.84%)
Aug 09, 2021 1.220 1.220 1.190 1.190 53,800 -0.05(-4.03%)
Aug 06, 2021 1.210 1.240 1.210 1.240 39,530 +0.00(+0.00%)
Aug 05, 2021 1.250 1.250 1.210 1.240 15,296 +0.00(+0.00%)
Aug 04, 2021 1.240 1.240 1.240 1.240 8,800 +0.00(+0.00%)
Aug 03, 2021 1.220 1.240 1.220 1.240 56,200 +0.04(+3.33%)
Jul 30, 2021 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 29, 2021 1.210 1.220 1.200 1.200 79,667 -0.01(-0.83%)
Jul 28, 2021 1.220 1.230 1.200 1.210 41,358 -0.03(-2.42%)
Jul 27, 2021 1.240 1.240 1.220 1.240 14,000 +0.00(+0.00%)
Jul 26, 2021 1.270 1.270 1.230 1.240 20,789 -0.01(-0.80%)
Jul 23, 2021 1.250 1.250 1.250 1.250 3,071 +0.03(+2.46%)
Jul 22, 2021 1.250 1.250 1.220 1.220 20,480 -0.03(-2.40%)
Jul 21, 2021 1.230 1.270 1.210 1.250 58,170 +0.04(+3.31%)
Jul 20, 2021 1.230 1.240 1.210 1.210 31,100 +0.00(+0.00%)
Jul 19, 2021 1.250 1.250 1.210 1.210 25,030 -0.04(-3.20%)
Jul 16, 2021 1.270 1.270 1.250 1.250 5,517 +0.00(+0.00%)
Jul 15, 2021 1.220 1.260 1.210 1.250 30,808 +0.05(+4.17%)
Jul 14, 2021 1.240 1.240 1.200 1.200 47,205 -0.03(-2.44%)
Jul 13, 2021 1.300 1.300 1.230 1.230 34,065 -0.01(-0.81%)
Jul 12, 2021 1.280 1.280 1.210 1.240 21,300 +0.00(+0.00%)
Jul 09, 2021 1.270 1.270 1.220 1.240 131,865 -0.01(-0.80%)
Jul 08, 2021 1.250 1.290 1.240 1.250 55,360 +0.00(+0.00%)
Jul 07, 2021 1.300 1.300 1.230 1.250 120,129 -0.06(-4.58%)
Jul 06, 2021 1.290 1.310 1.290 1.310 12,770 +0.02(+1.55%)
Jul 05, 2021 1.300 1.300 1.290 1.290 8,000 -0.03(-2.27%)
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.