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

(CSE: PHOS )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 0.2100 0.2200 0.1850 0.1900 107,401 -0.04(-19.15%)
Aug 30, 2024 0.2350 0 +0.04(+20.51%)
Aug 29, 2024 0.1900 0.2000 0.1900 0.1950 53,256 +0.02(+8.33%)
Aug 28, 2024 0.1900 0.1900 0.1800 0.1800 11,000 -0.01(-5.26%)
Aug 27, 2024 0.1950 0.1950 0.1850 0.1900 133,689 -0.01(-2.56%)
Aug 26, 2024 0.1900 0.1950 0.1800 0.1950 101,664 +0.01(+2.63%)
Aug 23, 2024 0.1900 0.1900 0.1800 0.1900 75,661 +0.00(+0.00%)
Aug 22, 2024 0.1950 0.2000 0.1900 0.1900 10,177 -0.01(-2.56%)
Aug 21, 2024 0.1950 0.1950 0.1900 0.1950 10,338 +0.01(+2.63%)
Aug 20, 2024 0.1900 0.2000 0.1850 0.1900 112,420 +0.01(+5.56%)
Aug 19, 2024 0.2100 0.2100 0.1800 0.1800 83,726 -0.02(-12.20%)
Aug 16, 2024 0.2250 0.2250 0.2050 0.2050 110,877 -0.02(-8.89%)
Aug 15, 2024 0.2300 0.2300 0.2200 0.2250 57,000 +0.00(+0.00%)
Aug 14, 2024 0.2250 0.2250 0.2200 0.2250 43,750 -0.01(-2.17%)
Aug 13, 2024 0.2300 0.2300 0.2150 0.2300 34,259 +0.01(+4.55%)
Aug 12, 2024 0.2300 0.2300 0.2200 0.2200 31,500 -0.01(-4.35%)
Aug 09, 2024 0.2050 0.2400 0.2050 0.2300 144,921 +0.03(+12.20%)
Aug 08, 2024 0.1950 0.2100 0.1950 0.2050 150,906 +0.01(+5.13%)
Aug 07, 2024 0.1950 0.2000 0.1950 0.1950 52,961 +0.01(+2.63%)
Aug 06, 2024 0.1850 0.1900 0.1850 0.1900 179,055 +0.01(+2.70%)
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.