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

(CSE:PHOS)

0.3850 +0.0100 (+2.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
May 30, 2025 0.3800 0.3850 0.3600 0.3850 193,482 +0.01(+2.67%)
May 29, 2025 0.3700 0.3800 0.3500 0.3750 236,760 +0.01(+2.74%)
May 28, 2025 0.3350 0.3700 0.3350 0.3650 388,900 +0.03(+10.61%)
May 27, 2025 0.3350 0.3350 0.3250 0.3300 38,202 -0.01(-1.49%)
May 26, 2025 0.3450 0.3450 0.3300 0.3350 96,955 -0.01(-2.90%)
May 23, 2025 0.3400 0.3500 0.3400 0.3450 86,677 +0.00(+1.47%)
May 22, 2025 0.3200 0.3500 0.3050 0.3400 396,132 +0.04(+11.48%)
May 21, 2025 0.3100 0.3150 0.3050 0.3050 78,348 +0.00(+0.00%)
May 20, 2025 0.3000 0.3200 0.3000 0.3050 127,863 +0.01(+3.39%)
May 16, 2025 0.2950 0 -0.01(-1.67%)
May 15, 2025 0.3100 0.3100 0.3000 0.3000 20,385 -0.01(-3.23%)
May 14, 2025 0.3000 0.3100 0.3000 0.3100 17,837 +0.01(+3.33%)
May 13, 2025 0.3000 0.3050 0.2850 0.3000 52,220 +0.01(+1.69%)
May 12, 2025 0.3100 0.3150 0.2800 0.2950 66,646 -0.02(-6.35%)
May 09, 2025 0.3100 0.3250 0.3000 0.3150 112,131 +0.00(+0.00%)
May 08, 2025 0.3150 0.3150 0.3000 0.3150 79,308 +0.00(+0.00%)
May 07, 2025 0.3250 0.3250 0.3150 0.3150 14,500 -0.01(-3.08%)
May 06, 2025 0.3150 0.3350 0.3050 0.3250 176,474 +0.02(+4.84%)
May 05, 2025 0.2800 0.3200 0.2750 0.3100 133,914 +0.03(+12.73%)
May 02, 2025 0.2800 0.2950 0.2750 0.2750 21,019 -0.01(-1.79%)
May 01, 2025 0.2750 0.2850 0.2700 0.2800 39,937 +0.01(+3.70%)
Apr 30, 2025 0.3050 0.3050 0.2700 0.2700 166,835 -0.03(-11.48%)
Apr 29, 2025 0.3050 0.3100 0.3050 0.3050 21,734 +0.01(+1.67%)
Apr 28, 2025 0.3250 0.3250 0.2900 0.3000 61,091 -0.02(-6.25%)
Apr 25, 2025 0.3350 0.3350 0.3150 0.3200 82,004 -0.01(-3.03%)
Apr 24, 2025 0.3350 0.3700 0.3300 0.3300 406,508 +0.00(+0.00%)
Apr 23, 2025 0.2800 0.3400 0.2750 0.3300 311,822 +0.05(+17.86%)
Apr 22, 2025 0.2850 0.2850 0.2800 0.2800 40,500 +0.00(+0.00%)
Apr 21, 2025 0.2800 0.2800 0.2700 0.2800 17,600 +0.00(+0.00%)
Apr 17, 2025 0.2800 0 +0.01(+1.82%)
Apr 16, 2025 0.2800 0.2800 0.2750 0.2750 24,068 -0.01(-1.79%)
Apr 15, 2025 0.2950 0.2950 0.2800 0.2800 51,072 -0.01(-3.45%)
Apr 14, 2025 0.2950 0.3100 0.2900 0.2900 82,000 +0.01(+3.57%)
Apr 11, 2025 0.2700 0.2800 0.2600 0.2800 67,551 +0.02(+5.66%)
Apr 10, 2025 0.2800 0.2850 0.2500 0.2650 53,825 -0.01(-3.64%)
Apr 09, 2025 0.2650 0.2800 0.2550 0.2750 83,100 -0.01(-1.79%)
Apr 08, 2025 0.2650 0.3000 0.2650 0.2800 21,547 +0.03(+9.80%)
Apr 07, 2025 0.2450 0.2700 0.2400 0.2550 125,650 -0.01(-1.92%)
Apr 04, 2025 0.2850 0.2850 0.2550 0.2600 121,500 -0.02(-5.45%)
Apr 03, 2025 0.2900 0.2950 0.2750 0.2750 62,268 -0.02(-8.33%)
Apr 02, 2025 0.3000 0.3050 0.2950 0.3000 24,140 +0.01(+3.45%)
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 Of Service.