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

(CSE: PHOS )

0.3000 -0.0300 (-9.09%)
Official Closing Price Updated: 3:50 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.3000 0.3150 0.2900 0.3000 216,420 -0.03(-9.09%)
Feb 13, 2025 0.3350 0.3400 0.3300 0.3300 18,037 +0.00(+0.00%)
Feb 12, 2025 0.3200 0.3400 0.3200 0.3300 67,358 +0.02(+4.76%)
Feb 11, 2025 0.3500 0.3500 0.3150 0.3150 127,496 -0.04(-11.27%)
Feb 10, 2025 0.3450 0.3650 0.3200 0.3550 157,600 +0.01(+1.43%)
Feb 07, 2025 0.3500 0.3500 0.3400 0.3500 33,190 +0.01(+4.48%)
Feb 06, 2025 0.3700 0.3700 0.3350 0.3350 177,262 -0.04(-10.67%)
Feb 05, 2025 0.3700 0.3800 0.3650 0.3750 119,699 +0.02(+4.17%)
Feb 04, 2025 0.3200 0.3700 0.3200 0.3600 109,967 +0.03(+10.77%)
Feb 03, 2025 0.3000 0.3250 0.3000 0.3250 533,277 +0.02(+4.84%)
Jan 31, 2025 0.3200 0.3300 0.3050 0.3100 110,994 -0.02(-4.62%)
Jan 30, 2025 0.3400 0.3450 0.3250 0.3250 102,514 -0.02(-4.41%)
Jan 29, 2025 0.3500 0.3500 0.3350 0.3400 162,484 -0.01(-2.86%)
Jan 28, 2025 0.3500 0.3600 0.3450 0.3500 37,095 +0.00(+0.00%)
Jan 27, 2025 0.3450 0.3550 0.3150 0.3500 63,190 -0.01(-1.41%)
Jan 24, 2025 0.3550 0.3550 0.3500 0.3550 7,087 +0.01(+1.43%)
Jan 23, 2025 0.3600 0.3600 0.3500 0.3500 29,439 -0.01(-2.78%)
Jan 22, 2025 0.3450 0.3700 0.3350 0.3600 255,660 +0.00(+0.00%)
Jan 21, 2025 0.3900 0.3950 0.3500 0.3600 232,989 -0.02(-5.26%)
Jan 20, 2025 0.3900 0.3900 0.3700 0.3800 137,587 -0.01(-2.56%)
Jan 17, 2025 0.3500 0.4000 0.3450 0.3900 252,846 +0.04(+11.43%)
Jan 16, 2025 0.3500 0.3500 0.3300 0.3500 29,534 +0.00(+0.00%)
Jan 15, 2025 0.3800 0.3800 0.3300 0.3500 130,278 -0.02(-5.41%)
Jan 14, 2025 0.3500 0.3800 0.3350 0.3700 115,303 +0.03(+10.45%)
Jan 13, 2025 0.3600 0.3600 0.3300 0.3350 137,141 -0.04(-10.67%)
Jan 10, 2025 0.4000 0.4050 0.3650 0.3750 245,791 -0.02(-5.06%)
Jan 09, 2025 0.3800 0.4350 0.3750 0.3950 418,693 +0.03(+6.76%)
Jan 08, 2025 0.3550 0.3700 0.3400 0.3700 142,428 +0.01(+1.37%)
Jan 07, 2025 0.3100 0.3650 0.3100 0.3650 419,636 +0.04(+14.06%)
Jan 06, 2025 0.2700 0.3350 0.2700 0.3200 429,452 +0.05(+18.52%)
Jan 03, 2025 0.2800 0.2850 0.2650 0.2700 74,818 -0.01(-1.82%)
Jan 02, 2025 0.2500 0.2750 0.2500 0.2750 220,730 +0.03(+10.00%)
Dec 31, 2024 0.2500 0 +0.01(+4.17%)
Dec 30, 2024 0.2600 0.2600 0.2400 0.2400 96,680 -0.02(-7.69%)
Dec 27, 2024 0.2600 0.2700 0.2500 0.2600 62,134 +0.00(+0.00%)
Dec 24, 2024 0.2600 0 -0.02(-7.14%)
Dec 23, 2024 0.2950 0.2950 0.2700 0.2800 24,435 -0.00(-1.75%)
Dec 20, 2024 0.2800 0.2950 0.2700 0.2850 61,804 +0.00(+1.79%)
Dec 19, 2024 0.2750 0.2850 0.2700 0.2800 128,820 +0.01(+3.70%)
Dec 18, 2024 0.2600 0.2750 0.2550 0.2700 136,304 +0.03(+10.20%)
Dec 17, 2024 0.2650 0.2650 0.2450 0.2450 17,910 -0.02(-7.55%)
Dec 16, 2024 0.2600 0.2700 0.2500 0.2650 112,638 +0.02(+6.00%)
Dec 13, 2024 0.2600 0.2600 0.2400 0.2500 67,150 -0.01(-3.85%)
Dec 12, 2024 0.2500 0.2700 0.2500 0.2600 285,959 +0.02(+6.12%)
Dec 11, 2024 0.2400 0.2550 0.2300 0.2450 216,114 +0.01(+2.08%)
Dec 10, 2024 0.2200 0.2400 0.2150 0.2400 267,008 +0.03(+14.29%)
Dec 09, 2024 0.2100 0.2250 0.2050 0.2100 219,192 +0.01(+5.00%)
Dec 06, 2024 0.2100 0.2200 0.2000 0.2000 97,095 -0.01(-4.76%)
Dec 05, 2024 0.2150 0.2200 0.2100 0.2100 24,084 -0.01(-4.55%)
Dec 04, 2024 0.2100 0.2300 0.2000 0.2200 144,168 +0.02(+10.00%)
Dec 03, 2024 0.1950 0.2200 0.1900 0.2000 306,442 +0.01(+5.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.