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

(TSV: PHA )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 17, 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 29, 2022 0.3900 0 +0.00(+0.00%)
Sep 28, 2022 0.3950 0.3950 0.3900 0.3900 2,000 +0.01(+1.30%)
Sep 27, 2022 0.3900 0.3900 0.3850 0.3850 4,000 -0.01(-1.28%)
Sep 26, 2022 0.4100 0.4100 0.3900 0.3900 59,501 -0.02(-3.70%)
Sep 23, 2022 0.4100 0.4150 0.4050 0.4050 53,295 -0.01(-3.57%)
Sep 22, 2022 0.4400 0.4400 0.4200 0.4200 29,010 -0.04(-7.69%)
Sep 21, 2022 0.4550 0.4550 0.4550 0.4550 1,200 +0.01(+1.11%)
Sep 20, 2022 0.4500 0.4500 0.4500 0.4500 5,135 +0.00(+0.00%)
Sep 16, 2022 0.4500 300 +0.03(+5.88%)
Sep 15, 2022 0.4200 0.4250 0.4200 0.4250 6,962 +0.01(+1.19%)
Sep 14, 2022 0.4400 0.4400 0.4200 0.4200 40,500 -0.01(-2.33%)
Sep 13, 2022 0.4200 0.4300 0.4050 0.4300 31,400 -0.01(-2.27%)
Sep 09, 2022 0.4400 0 -0.01(-2.22%)
Sep 08, 2022 0.4500 0.4500 0.4500 0.4500 19,533 +0.00(+0.00%)
Sep 07, 2022 0.4400 0.4500 0.4400 0.4500 13,575 -0.01(-2.17%)
Sep 06, 2022 0.4350 0.4600 0.4350 0.4600 49,905 +0.01(+1.10%)
Sep 01, 2022 0.4550 0 +0.01(+1.11%)
Aug 31, 2022 0.4550 0.4550 0.4500 0.4500 4,000 +0.00(+0.00%)
Aug 29, 2022 0.4500 15 +0.00(+0.00%)
Aug 26, 2022 0.4700 0.4700 0.4500 0.4500 34,502 -0.02(-4.26%)
Aug 25, 2022 0.5100 0.5100 0.4700 0.4700 177,836 -0.03(-6.00%)
Aug 22, 2022 0.5000 0 -0.01(-1.96%)
Aug 18, 2022 0.5100 1 +0.00(+0.00%)
Aug 17, 2022 0.5100 0.5100 0.5100 0.5100 11,000 +0.02(+4.08%)
Aug 16, 2022 0.5300 0.5300 0.4900 0.4900 139,890 -0.06(-10.91%)
Aug 15, 2022 0.5500 0.5500 0.5500 0.5500 3,150 +0.02(+3.77%)
Aug 12, 2022 0.5300 0.5500 0.5200 0.5300 11,500 -0.03(-5.36%)
Aug 11, 2022 0.5700 0.5700 0.5600 0.5600 53,000 +0.00(+0.00%)
Aug 09, 2022 0.5600 0 +0.01(+1.82%)
Aug 08, 2022 0.5300 0.5500 0.5300 0.5500 12,500 +0.03(+5.77%)
Aug 05, 2022 0.5100 0.5200 0.5100 0.5200 17,726 +0.00(+0.00%)
Aug 04, 2022 0.5100 0.5200 0.5100 0.5200 4,000 +0.02(+4.00%)
Aug 02, 2022 0.5000 5 +0.02(+3.09%)
Jul 29, 2022 0.4850 0 +0.02(+5.43%)
Jul 28, 2022 0.4550 0.4600 0.4200 0.4600 24,000 +0.00(+0.00%)
Jul 27, 2022 0.4500 0.4600 0.4400 0.4600 14,000 +0.01(+2.22%)
Jul 26, 2022 0.4250 0.4500 0.4250 0.4500 30,500 +0.04(+9.76%)
Jul 22, 2022 0.4100 0 -0.01(-2.38%)
Jul 21, 2022 0.4200 0.4200 0.4000 0.4200 65,550 -0.01(-2.33%)
Jul 20, 2022 0.4300 0.4300 0.4300 0.4300 7,000 -0.01(-1.15%)
Jul 19, 2022 0.4200 0.4500 0.4200 0.4350 13,648 -0.02(-3.33%)
Jul 18, 2022 0.4400 0.4500 0.4300 0.4500 6,514 +0.00(+0.00%)
Jul 15, 2022 0.3900 0.4500 0.3850 0.4500 9,000 +0.06(+15.38%)
Jul 14, 2022 0.4000 0.4000 0.3800 0.3900 6,600 -0.01(-2.50%)
Jul 13, 2022 0.4000 0.4000 0.4000 0.4000 1,100 -0.01(-2.44%)
Jul 12, 2022 0.4100 0.4100 0.4100 0.4100 4,500 -0.01(-2.38%)
Jul 11, 2022 0.4250 0.4250 0.4000 0.4200 72,010 -0.01(-1.18%)
Jul 07, 2022 0.4250 0 -0.05(-11.46%)
Jul 06, 2022 0.4800 0.4800 0.4800 0.4800 2,400 +0.00(+0.00%)
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.