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

(CSE: PHOS )

0.3700 +0.0050 (+1.37%)
Official Closing Price Updated: 3:58 PM EST, Jan 8, 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 (%)
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%)
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%)
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.