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

(CSE: PHOS )

0.2850 +0.0050 (+1.79%)
Official Closing Price Updated: 3:33 PM EST, Dec 20, 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 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%)
Dec 02, 2024 0.1900 0.2000 0.1900 0.1900 120,947 +0.00(+0.00%)
Nov 29, 2024 0.1900 0.1900 0.1800 0.1900 33,507 +0.02(+8.57%)
Nov 28, 2024 0.1750 0.1750 0.1700 0.1750 27,877 +0.00(+0.00%)
Nov 27, 2024 0.1850 0.1850 0.1750 0.1750 116,470 -0.01(-2.78%)
Nov 26, 2024 0.1800 0.1850 0.1800 0.1800 73,030 -0.01(-5.26%)
Nov 25, 2024 0.1850 0.1900 0.1850 0.1900 13,000 +0.02(+8.57%)
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%)
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.