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

(TSV: PHA )

0.4850 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 29, 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 29, 2024 0.4750 0.5200 0.4600 0.4850 126,500 +0.01(+1.04%)
Apr 26, 2024 0.4700 0.4800 0.4700 0.4800 7,700 +0.00(+0.00%)
Apr 24, 2024 0.4800 0 -0.01(-2.04%)
Apr 22, 2024 0.4900 212 -0.02(-3.92%)
Apr 19, 2024 0.5100 0.5300 0.5100 0.5100 7,500 +0.03(+6.25%)
Apr 18, 2024 0.4850 0.4850 0.4800 0.4800 25,500 +0.00(+0.00%)
Apr 17, 2024 0.4600 0.4800 0.4600 0.4800 46,001 +0.01(+2.13%)
Apr 16, 2024 0.4800 0.4800 0.4700 0.4700 52,580 -0.01(-2.08%)
Apr 15, 2024 0.4650 0.4800 0.4650 0.4800 5,500 +0.00(+0.00%)
Apr 10, 2024 0.4800 5 -0.03(-5.88%)
Apr 08, 2024 0.5100 0 +0.04(+7.37%)
Apr 05, 2024 0.4700 0.4750 0.4700 0.4750 5,500 -0.01(-1.04%)
Apr 04, 2024 0.4800 0.4850 0.4800 0.4800 5,000 -0.02(-3.03%)
Apr 03, 2024 0.4950 0.4950 0.4950 0.4950 500 +0.02(+3.13%)
Apr 02, 2024 0.5200 0.5200 0.4750 0.4800 26,900 +0.00(+0.00%)
Apr 01, 2024 0.5000 0.5200 0.4750 0.4800 30,500 +0.01(+2.13%)
Mar 28, 2024 0.4700 0 -0.03(-6.00%)
Mar 27, 2024 0.5000 0.5000 0.5000 0.5000 3,500 -0.03(-5.66%)
Mar 26, 2024 0.5000 0.5300 0.5000 0.5300 14,000 +0.03(+6.00%)
Mar 25, 2024 0.5000 0.5000 0.5000 0.5000 6,360 -0.02(-3.85%)
Mar 22, 2024 0.5200 0.5200 0.5200 0.5200 4,500 +0.01(+1.96%)
Mar 21, 2024 0.5300 0.5300 0.5000 0.5100 48,500 -0.03(-5.56%)
Mar 20, 2024 0.5300 0.5400 0.5300 0.5400 2,102 +0.04(+8.00%)
Mar 19, 2024 0.5200 0.5200 0.5000 0.5000 23,502 -0.02(-3.85%)
Mar 18, 2024 0.5300 0.5300 0.5200 0.5200 9,198 +0.00(+0.00%)
Mar 15, 2024 0.5300 0.5300 0.5200 0.5200 20,550 -0.03(-5.45%)
Mar 13, 2024 0.5500 0 +0.00(+0.00%)
Mar 12, 2024 0.5500 0.5500 0.5500 0.5500 22,501 -0.02(-3.51%)
Mar 11, 2024 0.5500 0.5700 0.5500 0.5700 135,500 +0.04(+7.55%)
Mar 08, 2024 0.5300 0.5300 0.5300 0.5300 4,000 -0.01(-1.85%)
Mar 07, 2024 0.5200 0.5400 0.5200 0.5400 25,331 +0.01(+1.89%)
Mar 06, 2024 0.5300 0.5300 0.5300 0.5300 24,092 +0.01(+1.92%)
Mar 05, 2024 0.5300 0.5300 0.5100 0.5200 62,635 -0.04(-7.14%)
Mar 04, 2024 0.5700 0.5700 0.5500 0.5600 90,500 +0.02(+3.70%)
Mar 01, 2024 0.5700 0.5700 0.5200 0.5400 126,913 -0.02(-3.57%)
Feb 29, 2024 0.5600 0.5600 0.5600 0.5600 14,057 -0.02(-3.45%)
Feb 28, 2024 0.6000 0.6000 0.5800 0.5800 25,000 +0.00(+0.00%)
Feb 27, 2024 0.6500 0.6500 0.5700 0.5800 195,876 -0.09(-13.43%)
Feb 26, 2024 0.6500 0.6700 0.6300 0.6700 100,501 +0.04(+6.35%)
Feb 23, 2024 0.6200 0.6300 0.6200 0.6300 29,351 +0.00(+0.00%)
Feb 22, 2024 0.6400 0.6500 0.6300 0.6300 44,020 +0.00(+0.00%)
Feb 21, 2024 0.6300 0.6300 0.6200 0.6300 13,015 +0.03(+5.00%)
Feb 20, 2024 0.5800 0.6600 0.5800 0.6000 77,292 +0.04(+7.14%)
Feb 16, 2024 0.5600 0 +0.01(+1.82%)
Feb 15, 2024 0.5500 0.5500 0.5500 0.5500 9,309 +0.01(+1.85%)
Feb 14, 2024 0.5400 0.5400 0.5300 0.5400 15,200 -0.02(-3.57%)
Feb 13, 2024 0.5300 0.5600 0.5300 0.5600 76,500 +0.02(+3.70%)
Feb 12, 2024 0.5600 0.5600 0.5400 0.5400 21,080 -0.03(-5.26%)
Feb 09, 2024 0.5600 0.5700 0.5600 0.5700 15,300 +0.01(+1.79%)
Feb 08, 2024 0.5600 0.5600 0.5600 0.5600 23,500 +0.00(+0.00%)
Feb 07, 2024 0.5300 0.5600 0.5300 0.5600 30,722 +0.00(+0.00%)
Feb 06, 2024 0.4900 0.5600 0.4900 0.5600 214,500 +0.08(+16.67%)
Feb 05, 2024 0.4800 0.4900 0.4700 0.4800 42,302 +0.02(+5.49%)
Feb 02, 2024 0.4550 0.4550 0.4550 0.4550 36,510 -0.01(-1.09%)
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.