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

(TSV: PHNM )

0.4550 -0.0100 (-2.15%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 2, 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 (%)
Jul 31, 2023 0.2850 0.2850 0.2700 0.2700 83,500 -0.01(-3.57%)
Jul 27, 2023 0.2800 100 -0.01(-5.08%)
Jul 26, 2023 0.2950 0.3000 0.2900 0.2950 25,000 +0.00(+0.00%)
Jul 25, 2023 0.2950 0.2950 0.2800 0.2950 24,820 +0.00(+0.00%)
Jul 24, 2023 0.2700 0.2950 0.2700 0.2950 62,051 +0.02(+7.27%)
Jul 20, 2023 0.2750 0 -0.01(-1.79%)
Jul 19, 2023 0.2800 0.2800 0.2800 0.2800 42,000 +0.01(+1.82%)
Jul 18, 2023 0.2750 0.2750 0.2750 0.2750 1,500 -0.01(-1.79%)
Jul 17, 2023 0.2800 0.2800 0.2800 0.2800 6,000 +0.00(+0.00%)
Jul 14, 2023 0.2850 0.2900 0.2800 0.2800 23,500 +0.00(+0.00%)
Jul 13, 2023 0.2900 0.2900 0.2800 0.2800 33,000 -0.01(-3.45%)
Jul 12, 2023 0.2800 0.2900 0.2800 0.2900 14,500 -0.01(-1.69%)
Jul 11, 2023 0.2950 0.2950 0.2950 0.2950 2,640 +0.01(+5.36%)
Jul 10, 2023 0.2900 0.2900 0.2700 0.2800 41,776 -0.01(-3.45%)
Jul 07, 2023 0.3000 0.3000 0.2750 0.2900 49,310 +0.01(+3.57%)
Jul 06, 2023 0.3000 0.3100 0.2800 0.2800 19,000 -0.03(-9.68%)
Jul 05, 2023 0.3000 0.3150 0.2700 0.3100 117,774 +0.01(+3.33%)
Jul 04, 2023 0.3000 0.3000 0.2900 0.3000 21,400 -0.01(-3.23%)
Jun 30, 2023 0.3100 0 +0.02(+6.90%)
Jun 29, 2023 0.2550 0.2900 0.2550 0.2900 300,730 +0.03(+13.73%)
Jun 28, 2023 0.2600 0.2650 0.2450 0.2550 103,200 -0.03(-8.93%)
Jun 27, 2023 0.2800 0.2800 0.2700 0.2800 56,500 +0.00(+0.00%)
Jun 26, 2023 0.2800 0.2800 0.2700 0.2800 28,000 +0.00(+0.00%)
Jun 23, 2023 0.2900 0.2900 0.2800 0.2800 92,605 -0.01(-5.08%)
Jun 22, 2023 0.2850 0.2950 0.2850 0.2950 10,000 +0.01(+3.51%)
Jun 21, 2023 0.3000 0.3100 0.2800 0.2850 69,300 -0.02(-5.00%)
Jun 19, 2023 0.3000 0 +0.01(+3.45%)
Jun 16, 2023 0.3000 0.3000 0.2900 0.2900 38,500 -0.02(-6.45%)
Jun 15, 2023 0.2800 0.3100 0.2800 0.3100 6,700 -0.03(-8.82%)
May 08, 2023 0.3500 0.3500 0.3400 0.3400 16,700 -0.01(-2.86%)
May 05, 2023 0.3500 0.3600 0.3500 0.3500 36,826 -0.01(-2.78%)
May 04, 2023 0.3600 0.3600 0.3600 0.3600 12,950 +0.00(+0.00%)
May 03, 2023 0.3900 0.3900 0.3600 0.3600 32,100 +0.01(+2.86%)
May 02, 2023 0.3500 0.3500 0.3500 0.3500 7,000 -0.02(-5.41%)
May 01, 2023 0.3550 0.3700 0.3550 0.3700 9,459 +0.02(+5.71%)
Apr 28, 2023 0.3700 0.3700 0.3500 0.3500 63,650 -0.03(-6.67%)
Apr 27, 2023 0.3700 0.3750 0.3700 0.3750 24,466 +0.01(+1.35%)
Apr 26, 2023 0.3750 0.3800 0.3700 0.3700 40,800 -0.01(-1.33%)
Apr 25, 2023 0.3850 0.3900 0.3750 0.3750 64,000 -0.03(-6.25%)
Apr 24, 2023 0.3800 0.4000 0.3800 0.4000 35,143 +0.02(+5.26%)
Apr 21, 2023 0.3700 0.3800 0.3600 0.3800 133,813 +0.01(+2.70%)
Apr 20, 2023 0.3700 0.3700 0.3700 0.3700 67,000 -0.01(-2.63%)
Apr 19, 2023 0.3700 0.3800 0.3700 0.3800 8,500 +0.01(+1.33%)
Apr 18, 2023 0.4100 0.4100 0.3650 0.3750 261,682 -0.02(-5.06%)
Apr 17, 2023 0.4000 0.4000 0.3950 0.3950 42,500 -0.01(-3.66%)
Apr 14, 2023 0.4100 0.4100 0.4100 0.4100 500 +0.00(+1.23%)
Apr 13, 2023 0.4100 0.4100 0.4000 0.4050 21,000 +0.00(+0.00%)
Apr 12, 2023 0.4100 0.4100 0.4050 0.4050 7,500 -0.00(-1.22%)
Apr 11, 2023 0.4000 0.4100 0.4000 0.4100 30,440 +0.01(+3.80%)
Apr 10, 2023 0.4150 0.4150 0.3900 0.3950 160,800 -0.01(-3.66%)
Apr 06, 2023 0.4100 0 -0.02(-4.65%)
Apr 05, 2023 0.4300 0.4300 0.4300 0.4300 30,500 +0.01(+1.18%)
Apr 04, 2023 0.4250 0.4250 0.4250 0.4250 1,840 +0.00(+0.00%)
Apr 03, 2023 0.4500 0.4500 0.4250 0.4250 40,800 -0.02(-4.49%)
Mar 31, 2023 0.4700 0.4750 0.4450 0.4450 49,365 -0.02(-5.32%)
Mar 30, 2023 0.4800 0.4800 0.4500 0.4700 30,346 -0.01(-2.08%)
Mar 29, 2023 0.5000 0.5000 0.4800 0.4800 45,906 -0.03(-5.88%)
Mar 28, 2023 0.4550 0.5100 0.4550 0.5100 67,500 +0.06(+13.33%)
Mar 27, 2023 0.4550 0.4550 0.4500 0.4500 65,370 -0.02(-4.26%)
Mar 24, 2023 0.4900 0.4900 0.4550 0.4700 64,000 -0.02(-4.08%)
Mar 23, 2023 0.4500 0.4900 0.4500 0.4900 32,000 +0.04(+8.89%)
Mar 22, 2023 0.4350 0.4500 0.4300 0.4500 11,200 +0.02(+3.45%)
Mar 21, 2023 0.4350 0.4350 0.4350 0.4350 1,000 -0.02(-3.33%)
Mar 20, 2023 0.4600 0.4600 0.4500 0.4500 26,250 -0.01(-2.17%)
Mar 17, 2023 0.4750 0.4750 0.4600 0.4600 5,341 +0.02(+3.37%)
Mar 16, 2023 0.4550 0.4550 0.4400 0.4450 84,000 -0.02(-3.26%)
Mar 15, 2023 0.4650 0.4700 0.4400 0.4600 69,000 +0.01(+2.22%)
Mar 14, 2023 0.4550 0.4600 0.4400 0.4500 44,000 -0.02(-4.26%)
Mar 13, 2023 0.4850 0.4850 0.4550 0.4700 42,068 -0.02(-4.08%)
Mar 10, 2023 0.4900 0.5200 0.4750 0.4900 100,803 -0.02(-3.92%)
Mar 09, 2023 0.5000 0.5100 0.4950 0.5100 90,100 +0.01(+2.00%)
Mar 08, 2023 0.4600 0.5000 0.4600 0.5000 83,100 +0.00(+0.00%)
Mar 07, 2023 0.5100 0.5100 0.4600 0.5000 33,600 +0.00(+0.00%)
Mar 06, 2023 0.5000 0.5000 0.4800 0.5000 46,516 -0.01(-1.96%)
Mar 03, 2023 0.5200 0.5200 0.4900 0.5100 54,100 -0.01(-1.92%)
Mar 02, 2023 0.5500 0.5500 0.5200 0.5200 29,650 -0.03(-5.45%)
Mar 01, 2023 0.4600 0.5500 0.4600 0.5500 243,308 +0.06(+12.24%)
Feb 28, 2023 0.4500 0.4900 0.4500 0.4900 46,032 +0.04(+8.89%)
Feb 27, 2023 0.4350 0.4500 0.4350 0.4500 15,700 +0.02(+3.45%)
Feb 24, 2023 0.4550 0.4550 0.4350 0.4350 25,433 +0.00(+0.00%)
Feb 23, 2023 0.4600 0.4600 0.4350 0.4350 42,400 -0.03(-7.45%)
Feb 22, 2023 0.4700 0.4700 0.4400 0.4700 135,683 +0.00(+0.00%)
Feb 21, 2023 0.4900 0.4900 0.4700 0.4700 116,521 -0.01(-2.08%)
Feb 17, 2023 0.4800 0 +0.02(+4.35%)
Feb 16, 2023 0.4450 0.4600 0.4450 0.4600 53,500 +0.02(+4.55%)
Feb 15, 2023 0.4500 0.4500 0.4300 0.4400 72,150 -0.01(-2.22%)
Feb 14, 2023 0.4700 0.4700 0.4500 0.4500 50,200 -0.02(-4.26%)
Feb 13, 2023 0.4550 0.4700 0.4550 0.4700 66,268 +0.00(+0.00%)
Feb 10, 2023 0.4950 0.4950 0.4550 0.4700 89,801 -0.01(-2.08%)
Feb 09, 2023 0.4800 0.4950 0.4750 0.4800 90,616 +0.01(+1.05%)
Feb 08, 2023 0.4850 0.4950 0.4750 0.4750 82,100 -0.01(-1.04%)
Feb 07, 2023 0.4850 0.4900 0.4800 0.4800 98,714 +0.00(+0.00%)
Feb 06, 2023 0.4800 0.5000 0.4500 0.4800 111,500 +0.00(+0.00%)
Feb 03, 2023 0.4100 0.5100 0.4100 0.4800 159,943 +0.07(+17.07%)
Feb 02, 2023 0.4050 0.4400 0.4000 0.4100 134,883 +0.01(+3.80%)
Feb 01, 2023 0.3750 0.3950 0.3700 0.3950 37,960 +0.03(+6.76%)
Jan 31, 2023 0.3700 0.3700 0.3700 0.3700 1,837 -0.01(-1.33%)
Jan 30, 2023 0.3700 0.3800 0.3600 0.3750 12,500 +0.02(+4.17%)
Jan 27, 2023 0.3900 0.3900 0.3600 0.3600 56,200 -0.03(-7.69%)
Jan 26, 2023 0.3900 0.3900 0.3800 0.3900 15,310 -0.01(-1.27%)
Jan 25, 2023 0.4000 0.4000 0.3950 0.3950 4,000 -0.01(-1.25%)
Jan 24, 2023 0.3900 0.4000 0.3800 0.4000 13,000 +0.00(+0.00%)
Jan 23, 2023 0.4000 0.4000 0.3900 0.4000 14,600 +0.00(+0.00%)
Jan 20, 2023 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Jan 19, 2023 0.4000 0.4000 0.4000 0.4000 19,000 -0.01(-1.23%)
Jan 18, 2023 0.4000 0.4200 0.4000 0.4050 7,600 +0.00(+0.00%)
Jan 17, 2023 0.4100 0.4100 0.3950 0.4050 9,550 -0.00(-1.22%)
Jan 16, 2023 0.4100 0.4100 0.4100 0.4100 7,004 +0.00(+0.00%)
Jan 13, 2023 0.4100 0.4100 0.4100 0.4100 60,850 +0.00(+0.00%)
Jan 12, 2023 0.4000 0.4100 0.4000 0.4100 7,530 +0.00(+0.00%)
Jan 11, 2023 0.4100 0.4100 0.4050 0.4100 11,000 +0.00(+0.00%)
Jan 10, 2023 0.3900 0.4100 0.3900 0.4100 70,000 +0.01(+2.50%)
Jan 09, 2023 0.4000 0.4000 0.4000 0.4000 14,000 +0.00(+0.00%)
Jan 06, 2023 0.4000 0.4000 0.3800 0.4000 106,580 +0.00(+0.00%)
Jan 05, 2023 0.4150 0.4200 0.4000 0.4000 66,261 -0.01(-3.61%)
Jan 04, 2023 0.3900 0.4250 0.3900 0.4150 101,015 +0.04(+10.67%)
Jan 03, 2023 0.3900 0.3900 0.3650 0.3750 10,500 -0.01(-2.60%)
Dec 30, 2022 0.3850 0 +0.04(+10.00%)
Dec 28, 2022 0.3500 0 +0.00(+0.00%)
Dec 23, 2022 0.3500 0 -0.02(-4.11%)
Dec 22, 2022 0.3550 0.3650 0.3550 0.3650 14,248 +0.02(+4.29%)
Dec 21, 2022 0.3700 0.3700 0.3500 0.3500 49,100 -0.02(-5.41%)
Dec 20, 2022 0.3550 0.3700 0.3500 0.3700 52,400 +0.00(+0.00%)
Dec 19, 2022 0.3700 0.3700 0.3700 0.3700 500 -0.01(-2.63%)
Dec 16, 2022 0.3800 0.3800 0.3800 0.3800 9,375 +0.02(+5.56%)
Dec 15, 2022 0.3750 0.3750 0.3500 0.3600 81,233 -0.02(-4.00%)
Dec 14, 2022 0.3750 0.3750 0.3750 0.3750 35,000 +0.02(+4.17%)
Dec 13, 2022 0.3650 0.3700 0.3600 0.3600 20,100 -0.01(-1.37%)
Dec 12, 2022 0.3700 0.3700 0.3650 0.3650 22,804 -0.01(-1.35%)
Dec 09, 2022 0.4000 0.4000 0.3700 0.3700 47,128 -0.03(-6.33%)
Dec 08, 2022 0.3850 0.4000 0.3800 0.3950 112,678 -0.01(-1.25%)
Dec 07, 2022 0.3700 0.4000 0.3700 0.4000 86,359 +0.04(+11.11%)
Dec 06, 2022 0.3800 0.3800 0.3600 0.3600 4,500 -0.01(-2.70%)
Dec 05, 2022 0.3750 0.3800 0.3700 0.3700 31,713 +0.00(+0.00%)
Dec 02, 2022 0.3550 0.3700 0.3500 0.3700 156,787 +0.02(+5.71%)
Dec 01, 2022 0.3500 0.3550 0.3500 0.3500 44,650 +0.00(+0.00%)
Nov 30, 2022 0.3600 0.3600 0.3450 0.3500 24,695 +0.00(+0.00%)
Nov 29, 2022 0.3550 0.3550 0.3500 0.3500 10,500 +0.00(+0.00%)
Nov 28, 2022 0.3700 0.3700 0.3450 0.3500 40,550 -0.02(-4.11%)
Nov 25, 2022 0.3700 0.3700 0.3650 0.3650 1,100 +0.00(+0.00%)
Nov 23, 2022 0.3650 0 +0.00(+0.00%)
Nov 22, 2022 0.3700 0.3700 0.3650 0.3650 14,000 -0.01(-1.35%)
Nov 21, 2022 0.3700 0.3700 0.3700 0.3700 8,000 +0.00(+0.00%)
Nov 18, 2022 0.3650 0.3700 0.3650 0.3700 30,000 +0.01(+1.37%)
Nov 17, 2022 0.3700 0.3700 0.3650 0.3650 16,000 -0.01(-1.35%)
Nov 16, 2022 0.3800 0.3800 0.3700 0.3700 6,500 +0.00(+0.00%)
Nov 15, 2022 0.3750 0.3750 0.3700 0.3700 5,500 -0.01(-1.33%)
Nov 14, 2022 0.3700 0.3750 0.3700 0.3750 29,500 +0.00(+0.00%)
Nov 11, 2022 0.3700 0.3750 0.3700 0.3750 44,000 +0.00(+0.00%)
Nov 10, 2022 0.3550 0.3750 0.3550 0.3750 56,505 +0.03(+7.14%)
Nov 09, 2022 0.3550 0.3550 0.3500 0.3500 20,000 -0.01(-1.41%)
Nov 08, 2022 0.3500 0.3550 0.3500 0.3550 10,420 +0.01(+1.43%)
Nov 07, 2022 0.3650 0.3650 0.3500 0.3500 45,118 -0.01(-1.41%)
Nov 04, 2022 0.3600 0.3650 0.3550 0.3550 45,000 +0.00(+0.00%)
Nov 03, 2022 0.3600 0.3600 0.3550 0.3550 32,000 -0.01(-2.74%)
Nov 02, 2022 0.3800 0.3800 0.3600 0.3650 60,925 -0.02(-3.95%)
Nov 01, 2022 0.3900 0.3950 0.3800 0.3800 8,550 +0.00(+0.00%)
Oct 31, 2022 0.3750 0.3800 0.3750 0.3800 23,510 +0.02(+4.11%)
Oct 28, 2022 0.3900 0.3900 0.3550 0.3650 75,200 -0.02(-5.19%)
Oct 27, 2022 0.3650 0.3850 0.3600 0.3850 145,480 +0.03(+6.94%)
Oct 26, 2022 0.3400 0.3600 0.3350 0.3600 273,510 +0.02(+7.46%)
Oct 25, 2022 0.3400 0.3400 0.3250 0.3350 14,465 +0.01(+3.08%)
Oct 24, 2022 0.3350 0.3350 0.3250 0.3250 55,500 -0.02(-4.41%)
Oct 21, 2022 0.3350 0.3400 0.3350 0.3400 13,000 +0.01(+1.49%)
Oct 20, 2022 0.3500 0.3500 0.3250 0.3350 70,900 -0.01(-4.29%)
Oct 19, 2022 0.3600 0.3600 0.3500 0.3500 43,500 -0.01(-2.78%)
Oct 18, 2022 0.3650 0.3800 0.3600 0.3600 77,750 +0.00(+0.00%)
Oct 17, 2022 0.3600 0.3650 0.3600 0.3600 12,300 +0.02(+4.35%)
Oct 14, 2022 0.3600 0.3600 0.3400 0.3450 126,715 -0.02(-4.17%)
Oct 13, 2022 0.3150 0.3650 0.3000 0.3600 203,989 +0.04(+12.50%)
Oct 12, 2022 0.3200 0.3350 0.3200 0.3200 173,266 +0.01(+1.59%)
Oct 11, 2022 0.3150 0.3150 0.3150 0.3150 12,270 -0.01(-1.56%)
Oct 07, 2022 0.3200 0 -0.01(-3.03%)
Oct 06, 2022 0.3300 0.3350 0.3300 0.3300 25,300 +0.01(+1.54%)
Oct 05, 2022 0.3250 0.3550 0.3100 0.3250 279,050 +0.01(+1.56%)
Oct 04, 2022 0.3300 0.3300 0.3150 0.3200 47,341 -0.01(-3.03%)
Oct 03, 2022 0.3300 0.3400 0.3300 0.3300 64,833 -0.01(-1.49%)
Sep 30, 2022 0.3300 0.3400 0.3300 0.3350 33,500 +0.01(+1.52%)
Sep 29, 2022 0.3300 0.3300 0.3300 0.3300 14,593 +0.01(+1.54%)
Sep 28, 2022 0.3300 0.3300 0.3250 0.3250 16,093 -0.02(-4.41%)
Sep 27, 2022 0.3350 0.3400 0.3300 0.3400 13,000 +0.01(+1.49%)
Sep 26, 2022 0.3200 0.3400 0.3200 0.3350 28,260 +0.00(+0.00%)
Sep 23, 2022 0.3650 0.3650 0.3300 0.3350 60,830 -0.03(-8.22%)
Sep 22, 2022 0.3600 0.3650 0.3600 0.3650 6,000 +0.01(+1.39%)
Sep 21, 2022 0.3650 0.3700 0.3600 0.3600 8,350 +0.00(+0.00%)
Sep 20, 2022 0.3750 0.3750 0.3550 0.3600 35,169 -0.02(-4.00%)
Sep 19, 2022 0.3850 0.3850 0.3750 0.3750 7,700 -0.02(-3.85%)
Sep 16, 2022 0.3900 0.3900 0.3900 0.3900 5,000 +0.02(+4.00%)
Sep 15, 2022 0.3800 0.3850 0.3750 0.3750 9,500 -0.01(-1.32%)
Sep 14, 2022 0.3850 0.3850 0.3650 0.3800 19,620 +0.00(+0.00%)
Sep 13, 2022 0.3900 0.3900 0.3750 0.3800 12,080 -0.02(-3.80%)
Sep 12, 2022 0.4000 0.4100 0.3900 0.3950 25,625 +0.00(+0.00%)
Sep 09, 2022 0.3900 0.4000 0.3900 0.3950 43,620 +0.01(+2.60%)
Sep 08, 2022 0.3900 0.4000 0.3850 0.3850 38,200 -0.01(-1.28%)
Sep 07, 2022 0.3850 0.3950 0.3700 0.3900 130,550 +0.01(+1.30%)
Sep 06, 2022 0.3550 0.3850 0.3400 0.3850 72,868 +0.03(+6.94%)
Sep 02, 2022 0.3600 0 -0.02(-5.26%)
Sep 01, 2022 0.3700 0.3800 0.3700 0.3800 12,138 +0.01(+2.70%)
Aug 31, 2022 0.3800 0.3800 0.3600 0.3700 25,500 -0.01(-2.63%)
Aug 30, 2022 0.3850 0.3850 0.3800 0.3800 7,660 -0.01(-2.56%)
Aug 29, 2022 0.3900 0.3900 0.3800 0.3900 26,000 +0.00(+0.00%)
Aug 26, 2022 0.3850 0.3900 0.3800 0.3900 59,500 +0.01(+1.30%)
Aug 25, 2022 0.3850 0.3850 0.3850 0.3850 9,500 -0.01(-1.28%)
Aug 24, 2022 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Aug 23, 2022 0.3900 0.3900 0.3750 0.3900 101,865 +0.01(+1.30%)
Aug 22, 2022 0.3900 0.3900 0.3850 0.3850 6,550 +0.00(+0.00%)
Aug 19, 2022 0.3950 0.3950 0.3850 0.3850 9,540 -0.01(-2.53%)
Aug 18, 2022 0.4000 0.4000 0.3850 0.3950 39,700 +0.00(+0.00%)
Aug 17, 2022 0.4050 0.4050 0.3900 0.3950 15,160 -0.01(-2.47%)
Aug 16, 2022 0.4050 0.4100 0.4050 0.4050 5,037 +0.01(+1.25%)
Aug 15, 2022 0.4000 0.4000 0.4000 0.4000 2,250 +0.00(+0.00%)
Aug 12, 2022 0.3950 0.4000 0.3950 0.4000 31,397 +0.01(+1.27%)
Aug 11, 2022 0.4350 0.4350 0.3800 0.3950 95,201 -0.04(-9.20%)
Aug 10, 2022 0.4450 0.4450 0.4350 0.4350 14,526 -0.01(-2.25%)
Aug 09, 2022 0.4800 0.4800 0.4450 0.4450 56,400 -0.03(-7.29%)
Aug 08, 2022 0.4850 0.4850 0.4750 0.4800 14,800 -0.01(-1.03%)
Aug 05, 2022 0.4750 0.4900 0.4750 0.4850 27,650 +0.01(+2.11%)
Aug 04, 2022 0.4700 0.4850 0.4700 0.4750 35,775 +0.01(+1.06%)
Aug 03, 2022 0.4650 0.4700 0.4550 0.4700 47,560 +0.00(+1.08%)
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.