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

(TSV: PHA )

0.3550 -0.0300 (-7.79%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 7, 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 (%)
Dec 31, 2021 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Dec 30, 2021 0.8600 0.8800 0.8200 0.8400 77,800 -0.02(-2.33%)
Dec 29, 2021 0.9100 0.9100 0.8500 0.8600 15,655 -0.05(-5.49%)
Dec 24, 2021 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Dec 23, 2021 0.8200 0.9200 0.8200 0.9100 55,950 +0.10(+12.35%)
Dec 22, 2021 0.7500 0.8100 0.7500 0.8100 60,065 +0.11(+15.71%)
Dec 21, 2021 0.7100 0.7100 0.7000 0.7000 37,000 +0.00(+0.00%)
Dec 20, 2021 0.7100 0.7100 0.7000 0.7000 4,030 -0.03(-4.11%)
Dec 17, 2021 0.7100 0.7300 0.7100 0.7300 5,301 +0.03(+4.29%)
Dec 16, 2021 0.7000 0.7000 0.7000 0.7000 20,750 -0.01(-1.41%)
Dec 15, 2021 0.7300 0.7300 0.7100 0.7100 10,536 -0.03(-4.05%)
Dec 14, 2021 0.7500 0.7500 0.7400 0.7400 15,030 +0.00(+0.00%)
Dec 13, 2021 0.7200 0.7500 0.7200 0.7400 13,350 +0.00(+0.00%)
Dec 10, 2021 0.7200 0.7400 0.7200 0.7400 6,000 +0.00(+0.00%)
Dec 08, 2021 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 07, 2021 0.7000 0.7400 0.7000 0.7400 62,100 +0.02(+2.78%)
Dec 06, 2021 0.7300 0.7300 0.7000 0.7200 34,000 -0.03(-4.00%)
Dec 03, 2021 0.8300 0.8300 0.7500 0.7500 68,276 -0.09(-10.71%)
Dec 02, 2021 0.8400 0.8400 0.8000 0.8400 10,000 +0.02(+2.44%)
Dec 01, 2021 0.8500 0.8500 0.8000 0.8200 41,040 -0.05(-5.75%)
Nov 30, 2021 0.8500 0.8900 0.8500 0.8700 19,115 +0.04(+4.82%)
Nov 29, 2021 0.8000 0.8400 0.7800 0.8300 210,200 +0.05(+6.41%)
Nov 26, 2021 0.8300 0.8300 0.7800 0.7800 52,726 -0.09(-10.34%)
Nov 25, 2021 0.8800 0.8800 0.8500 0.8700 30,067 -0.02(-2.25%)
Nov 24, 2021 0.8600 0.8900 0.8300 0.8900 21,500 +0.04(+4.71%)
Nov 23, 2021 0.8400 0.8800 0.8400 0.8500 29,400 -0.02(-2.30%)
Nov 19, 2021 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Nov 18, 2021 0.8700 0.8700 0.8700 0.8700 22,496 +0.04(+4.82%)
Nov 16, 2021 0.8300 0.8300 0.8300 0 -0.05(-5.68%)
Nov 15, 2021 0.8100 0.8900 0.8100 0.8800 137,110 +0.07(+8.64%)
Nov 12, 2021 0.8300 0.8800 0.8000 0.8100 59,750 -0.02(-2.41%)
Nov 11, 2021 0.8200 0.8300 0.7500 0.8300 246,739 +0.01(+1.22%)
Nov 10, 2021 0.9100 0.8200 92,973 -0.09(-9.89%)
Nov 09, 2021 0.9500 0.9500 0.9100 0.9100 51,064 -0.04(-4.21%)
Nov 08, 2021 0.9500 0.9500 0.9500 0.9500 2,000 +0.02(+2.15%)
Nov 05, 2021 0.9400 0.9400 0.9300 0.9300 13,000 -0.04(-4.12%)
Nov 04, 2021 0.9600 0.9800 0.9300 0.9700 66,620 +0.02(+2.11%)
Nov 03, 2021 0.9500 0.9500 0.9300 0.9500 13,700 +0.01(+1.06%)
Nov 02, 2021 0.9300 0.9500 0.9300 0.9400 32,645 -0.03(-3.09%)
Nov 01, 2021 0.9100 0.9700 0.8900 0.9700 63,217 +0.06(+6.59%)
Oct 29, 2021 0.9600 0.9600 0.9100 0.9100 45,401 -0.02(-2.15%)
Oct 28, 2021 1.000 1.020 0.9100 0.9300 226,438 -0.10(-9.71%)
Oct 27, 2021 1.050 1.050 1.030 1.030 29,044 -0.02(-1.90%)
Oct 26, 2021 1.060 1.050 1.050 3,500 +0.02(+1.94%)
Oct 25, 2021 1.030 1.050 1.030 1.030 40,150 +0.00(+0.00%)
Oct 22, 2021 1.030 1.050 1.020 1.030 23,600 -0.02(-1.90%)
Oct 21, 2021 1.080 1.080 1.010 1.050 154,066 -0.02(-1.87%)
Oct 20, 2021 1.060 1.070 1.060 1.070 10,800 -0.01(-0.93%)
Oct 19, 2021 1.060 1.140 1.050 1.080 40,596 -0.02(-1.82%)
Oct 18, 2021 1.120 1.120 1.050 1.100 39,024 -0.02(-1.79%)
Oct 15, 2021 1.170 1.170 1.100 1.120 12,650 -0.02(-1.75%)
Oct 14, 2021 1.160 1.160 1.080 1.140 18,066 +0.06(+5.56%)
Oct 13, 2021 1.060 1.100 1.060 1.080 25,232 +0.01(+0.93%)
Oct 12, 2021 1.080 1.090 1.050 1.070 28,333 +0.04(+3.88%)
Oct 08, 2021 1.030 1.030 1.030 0 -0.07(-6.36%)
Oct 07, 2021 1.110 1.110 1.080 1.100 26,969 -0.02(-1.79%)
Oct 06, 2021 1.130 1.130 1.110 1.120 5,800 -0.02(-1.75%)
Oct 05, 2021 1.110 1.140 1.100 1.140 17,938 +0.04(+3.64%)
Oct 04, 2021 1.110 1.110 1.100 1.100 31,412 -0.04(-3.51%)
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.