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

(CSE: PHOS )

0.1750 -0.0050 (-2.78%)
Official Closing Price Updated: 3:48 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1750 0.1850 0.1750 0.1750 94,564 -0.01(-2.78%)
Nov 21, 2024 0.1950 0.1950 0.1800 0.1800 103,868 -0.02(-7.69%)
Nov 20, 2024 0.1900 0.2150 0.1900 0.1950 185,891 +0.01(+2.63%)
Nov 19, 2024 0.1900 0.1950 0.1850 0.1900 134,000 -0.01(-5.00%)
Nov 18, 2024 0.2200 0.2200 0.1900 0.2000 70,408 -0.02(-9.09%)
Nov 15, 2024 0.2100 0.2200 0.2100 0.2200 5,000 +0.01(+4.76%)
Nov 14, 2024 0.2150 0.2150 0.2100 0.2100 5,700 +0.00(+0.00%)
Nov 13, 2024 0.2100 0.2150 0.2100 0.2100 28,500 +0.00(+0.00%)
Nov 12, 2024 0.2150 0.2200 0.2000 0.2100 55,859 +0.00(+0.00%)
Nov 11, 2024 0.2400 0.2400 0.2100 0.2100 62,461 -0.03(-12.50%)
Nov 08, 2024 0.2300 0.2450 0.2300 0.2400 6,097 -0.01(-2.04%)
Nov 07, 2024 0.2400 0.2450 0.2300 0.2450 67,843 +0.01(+2.08%)
Nov 06, 2024 0.2300 0.2400 0.2100 0.2400 129,800 +0.01(+4.35%)
Nov 05, 2024 0.2250 0.2300 0.2100 0.2300 75,686 +0.01(+2.22%)
Nov 04, 2024 0.2250 0.2250 0.2200 0.2250 137,888 +0.01(+2.27%)
Nov 01, 2024 0.2300 0.2300 0.2200 0.2200 24,450 -0.01(-4.35%)
Oct 31, 2024 0.2250 0.2400 0.2100 0.2300 108,366 -0.00(-2.13%)
Oct 30, 2024 0.2400 0.2500 0.2350 0.2350 15,705 -0.01(-2.08%)
Oct 29, 2024 0.2500 0.2500 0.2400 0.2400 6,300 -0.01(-4.00%)
Oct 28, 2024 0.2500 0.2550 0.2400 0.2500 83,540 +0.00(+0.00%)
Oct 25, 2024 0.2400 0.2500 0.2350 0.2500 18,010 +0.01(+4.17%)
Oct 24, 2024 0.2200 0.2400 0.2200 0.2400 33,000 +0.03(+14.29%)
Oct 23, 2024 0.2300 0.2400 0.2100 0.2100 97,261 -0.02(-9.68%)
Oct 22, 2024 0.2550 0.2550 0.2100 0.2325 63,908 -0.02(-8.82%)
Oct 21, 2024 0.2600 0.2600 0.2550 0.2550 7,767 -0.01(-1.92%)
Oct 18, 2024 0.2600 0.2600 0.2600 0.2600 5,400 +0.01(+1.96%)
Oct 17, 2024 0.2650 0.2650 0.2550 0.2550 7,643 +0.00(+0.00%)
Oct 16, 2024 0.2600 0.2600 0.2550 0.2550 42,034 -0.01(-1.92%)
Oct 15, 2024 0.2750 0.2750 0.2600 0.2600 146,056 -0.02(-5.45%)
Oct 11, 2024 0.2750 0 +0.02(+7.84%)
Oct 10, 2024 0.2600 0.2700 0.2500 0.2550 150,246 -0.01(-1.92%)
Oct 09, 2024 0.2700 0.2700 0.2600 0.2600 10,422 +0.00(+0.00%)
Oct 08, 2024 0.2650 0.2700 0.2600 0.2600 23,800 -0.01(-1.89%)
Oct 07, 2024 0.2650 0.2700 0.2600 0.2650 13,050 -0.01(-1.85%)
Oct 04, 2024 0.2600 0.2750 0.2600 0.2700 100,750 +0.01(+1.89%)
Oct 03, 2024 0.2650 0.2700 0.2600 0.2650 48,807 +0.01(+3.92%)
Oct 02, 2024 0.2650 0.2700 0.2500 0.2550 24,168 -0.01(-1.92%)
Oct 01, 2024 0.2550 0.2650 0.2550 0.2600 30,046 +0.01(+1.96%)
Sep 30, 2024 0.2550 0.2550 0.2550 0.2550 4,589 -0.01(-1.92%)
Sep 27, 2024 0.2500 0.2600 0.2500 0.2600 32,685 +0.02(+6.12%)
Sep 26, 2024 0.2450 0.2500 0.2300 0.2450 102,050 -0.01(-2.00%)
Sep 25, 2024 0.2500 0.2600 0.2450 0.2500 33,725 +0.01(+2.04%)
Sep 24, 2024 0.2750 0.2750 0.2300 0.2450 455,756 -0.03(-10.91%)
Sep 23, 2024 0.2850 0.2850 0.2750 0.2750 42,712 -0.01(-1.79%)
Sep 20, 2024 0.2750 0.2800 0.2750 0.2800 80,652 +0.01(+1.82%)
Sep 19, 2024 0.2750 0.2750 0.2700 0.2750 28,714 +0.00(+0.00%)
Sep 18, 2024 0.2600 0.2750 0.2450 0.2750 91,785 +0.01(+3.77%)
Sep 17, 2024 0.2650 0.2700 0.2650 0.2650 36,260 +0.01(+1.92%)
Sep 16, 2024 0.2450 0.2600 0.2400 0.2600 65,874 +0.02(+8.33%)
Sep 13, 2024 0.2300 0.2650 0.2300 0.2400 232,127 +0.02(+9.09%)
Sep 12, 2024 0.2250 0.2300 0.2200 0.2200 23,000 -0.01(-2.22%)
Sep 11, 2024 0.2350 0.2350 0.2200 0.2250 69,930 -0.01(-2.17%)
Sep 10, 2024 0.2150 0.2400 0.2150 0.2300 392,297 +0.02(+9.52%)
Sep 09, 2024 0.2200 0.2200 0.2000 0.2100 144,168 +0.02(+10.53%)
Sep 06, 2024 0.2000 0.2000 0.1900 0.1900 93,412 -0.01(-5.00%)
Sep 05, 2024 0.2000 0.2000 0.1950 0.2000 6,400 +0.00(+0.00%)
Sep 04, 2024 0.2000 0.2100 0.1950 0.2000 71,000 +0.01(+5.26%)
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.