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

(TSV: PHA )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 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 (%)
Apr 29, 2022 0.7000 0.7000 0.7000 0.7000 5,501 +0.02(+2.94%)
Apr 28, 2022 0.7200 0.7200 0.6800 0.6800 38,000 -0.02(-2.86%)
Apr 27, 2022 0.7000 0.7000 0.7000 0.7000 16,115 +0.00(+0.00%)
Apr 26, 2022 0.7100 0.7100 0.7000 0.7000 20,308 +0.00(+0.00%)
Apr 25, 2022 0.7400 0.7400 0.7000 0.7000 46,400 -0.03(-4.11%)
Apr 22, 2022 0.7500 0.7500 0.7300 0.7300 12,000 +0.03(+4.29%)
Apr 21, 2022 0.7000 0.7400 0.7000 0.7000 27,506 +0.02(+2.94%)
Apr 20, 2022 0.7200 0.7200 0.6800 0.6800 58,500 -0.05(-6.85%)
Apr 19, 2022 0.7200 0.7300 0.7200 0.7300 13,500 +0.01(+1.39%)
Apr 18, 2022 0.7800 0.7800 0.7000 0.7200 53,500 -0.03(-4.00%)
Apr 14, 2022 0.7500 0 +0.01(+1.35%)
Apr 13, 2022 0.7300 0.7800 0.7300 0.7400 26,171 +0.01(+1.37%)
Apr 12, 2022 0.7500 0.7500 0.7000 0.7300 88,510 -0.05(-6.41%)
Apr 11, 2022 0.8100 0.8100 0.7800 0.7800 48,776 -0.02(-2.50%)
Apr 08, 2022 0.7500 0.8700 0.7500 0.8000 199,027 +0.15(+23.08%)
Apr 07, 2022 0.6500 0.6500 0.6500 0.6500 8,500 +0.04(+6.56%)
Apr 06, 2022 0.6100 0.6100 0.6100 0.6100 15,200 +0.00(+0.00%)
Apr 05, 2022 0.6500 0.6500 0.6100 0.6100 12,550 -0.02(-3.17%)
Apr 04, 2022 0.6200 0.6300 0.6100 0.6300 14,804 +0.00(+0.00%)
Apr 01, 2022 0.6500 0.6500 0.6300 0.6300 17,550 -0.02(-3.08%)
Mar 31, 2022 0.6300 0.6500 0.6300 0.6500 63,000 +0.03(+4.84%)
Mar 29, 2022 0.6200 12 +0.02(+3.33%)
Mar 28, 2022 0.6200 0.6200 0.6000 0.6000 45,354 +0.00(+0.00%)
Mar 25, 2022 0.6000 0.6100 0.6000 0.6000 10,000 +0.00(+0.00%)
Mar 24, 2022 0.6300 0.6300 0.6000 0.6000 27,700 -0.05(-7.69%)
Mar 23, 2022 0.6500 0.6500 0.6500 0.6500 6,500 +0.01(+1.56%)
Mar 22, 2022 0.6000 0.6400 0.6000 0.6400 12,350 +0.04(+6.67%)
Mar 21, 2022 0.6500 0.6700 0.6000 0.6000 60,544 -0.04(-6.25%)
Mar 18, 2022 0.6700 0.6700 0.6300 0.6400 65,101 -0.03(-4.48%)
Mar 17, 2022 0.6700 0.6700 0.6500 0.6700 18,006 +0.00(+0.00%)
Mar 16, 2022 0.6700 0.6700 0.6600 0.6700 26,850 +0.02(+3.08%)
Mar 15, 2022 0.6700 0.6700 0.6500 0.6500 36,106 -0.02(-2.99%)
Mar 14, 2022 0.7000 0.7000 0.6700 0.6700 7,900 +0.00(+0.00%)
Mar 11, 2022 0.6800 0.6800 0.6600 0.6700 21,721 -0.01(-1.47%)
Mar 10, 2022 0.7100 0.7100 0.6800 0.6800 48,745 -0.03(-4.23%)
Mar 09, 2022 0.7200 0.7200 0.7000 0.7100 23,228 +0.02(+2.90%)
Mar 08, 2022 0.6900 0.7000 0.6700 0.6900 8,940 -0.03(-4.17%)
Mar 07, 2022 0.7400 0.7500 0.7200 0.7200 36,604 -0.05(-6.49%)
Mar 04, 2022 0.8100 0.8100 0.7700 0.7700 16,971 -0.04(-4.94%)
Mar 03, 2022 0.8400 0.8400 0.8100 0.8100 3,183 -0.01(-1.22%)
Mar 02, 2022 0.8500 0.8500 0.8200 0.8200 8,213 -0.03(-3.53%)
Mar 01, 2022 0.7900 0.8500 0.7700 0.8500 94,518 +0.05(+6.25%)
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%)
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.