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

(TSV: PHNM )

0.4650 +0.0150 (+3.33%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 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 (%)
Nov 30, 2023 0.2200 0.2200 0.2050 0.2150 96,321 +0.01(+7.50%)
Nov 29, 2023 0.2400 0.2500 0.1950 0.2000 242,102 -0.05(-20.00%)
Nov 28, 2023 0.2550 0.2600 0.2500 0.2500 57,750 -0.01(-1.96%)
Nov 27, 2023 0.2550 0.2550 0.2400 0.2550 26,605 +0.00(+0.00%)
Nov 24, 2023 0.2500 0.2650 0.2500 0.2550 60,200 -0.01(-1.92%)
Nov 23, 2023 0.2800 0.2800 0.2600 0.2600 23,000 -0.03(-10.34%)
Nov 22, 2023 0.2550 0.2900 0.2400 0.2900 101,000 +0.03(+13.73%)
Nov 21, 2023 0.2900 0.2900 0.2500 0.2550 126,700 -0.03(-12.07%)
Nov 20, 2023 0.2750 0.2900 0.2750 0.2900 1,750 +0.01(+3.57%)
Nov 17, 2023 0.2750 0.2800 0.2750 0.2800 12,476 -0.00(-1.75%)
Nov 16, 2023 0.2750 0.2850 0.2750 0.2850 31,500 +0.00(+0.00%)
Nov 15, 2023 0.2800 0.2850 0.2750 0.2850 29,750 +0.00(+1.79%)
Nov 14, 2023 0.2950 0.2950 0.2800 0.2800 5,000 -0.02(-6.67%)
Nov 13, 2023 0.3100 0.3300 0.3000 0.3000 9,500 -0.03(-9.09%)
Nov 10, 2023 0.3200 0.3300 0.3200 0.3300 23,000 +0.04(+11.86%)
Nov 09, 2023 0.2650 0.3300 0.2650 0.2950 61,000 +0.02(+7.27%)
Nov 08, 2023 0.2950 0.2950 0.2750 0.2750 9,500 -0.01(-1.79%)
Nov 07, 2023 0.2950 0.2950 0.2800 0.2800 15,000 -0.01(-5.08%)
Nov 06, 2023 0.2700 0.2950 0.2650 0.2950 23,000 +0.00(+0.00%)
Nov 03, 2023 0.2950 0.3000 0.2700 0.2950 26,410 -0.01(-1.67%)
Nov 02, 2023 0.2800 0.3200 0.2800 0.3000 25,350 +0.02(+7.14%)
Nov 01, 2023 0.3300 0.3300 0.2800 0.2800 25,200 -0.01(-3.45%)
Oct 31, 2023 0.2900 0.2900 0.2900 0.2900 15,030 -0.01(-1.69%)
Oct 30, 2023 0.2950 0.2950 0.2950 0.2950 15,000 -0.04(-10.61%)
Oct 27, 2023 0.3100 0.3300 0.3100 0.3300 5,000 +0.04(+13.79%)
Oct 25, 2023 0.2900 200 -0.02(-6.45%)
Oct 19, 2023 0.3100 0 +0.01(+3.33%)
Oct 18, 2023 0.3300 0.3300 0.3000 0.3000 26,500 -0.02(-4.76%)
Oct 17, 2023 0.3050 0.3250 0.3050 0.3150 13,195 +0.02(+5.00%)
Oct 16, 2023 0.3450 0.3450 0.3000 0.3000 12,020 -0.06(-16.67%)
Oct 13, 2023 0.3000 0.3600 0.3000 0.3600 36,994 +0.05(+18.03%)
Oct 12, 2023 0.3600 0.3600 0.3050 0.3050 3,500 -0.03(-8.96%)
Oct 11, 2023 0.3200 0.3350 0.3200 0.3350 33,537 +0.04(+11.67%)
Oct 10, 2023 0.2950 0.3000 0.2850 0.3000 49,100 +0.01(+1.69%)
Oct 06, 2023 0.2950 0 -0.01(-1.67%)
Oct 05, 2023 0.3000 0.3000 0.2950 0.3000 23,598 +0.02(+5.26%)
Oct 04, 2023 0.2900 0.2900 0.2850 0.2850 10,000 -0.02(-5.00%)
Oct 03, 2023 0.3000 0.3200 0.2900 0.3000 48,308 -0.04(-10.45%)
Oct 02, 2023 0.3350 0.3350 0.3350 0.3350 1,515 +0.02(+6.35%)
Sep 29, 2023 0.3350 0.3400 0.3150 0.3150 106,885 -0.01(-1.56%)
Sep 28, 2023 0.3050 0.3200 0.3000 0.3200 49,075 +0.02(+6.67%)
Sep 27, 2023 0.3100 0.3100 0.2950 0.3000 150,726 +0.00(+0.00%)
Sep 26, 2023 0.2500 0.3000 0.2500 0.3000 161,200 +0.05(+20.00%)
Sep 25, 2023 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Sep 22, 2023 0.2500 0.2500 0.2500 0.2500 30,000 +0.00(+0.00%)
Sep 21, 2023 0.2500 0.2500 0.2500 0.2500 15,500 +0.00(+0.00%)
Sep 19, 2023 0.2500 0 +0.01(+2.04%)
Sep 18, 2023 0.2350 0.2450 0.2350 0.2450 2,200 -0.01(-3.92%)
Sep 15, 2023 0.2600 0.2600 0.2550 0.2550 10,400 -0.01(-1.92%)
Sep 14, 2023 0.2350 0.2600 0.2350 0.2600 79,000 +0.02(+8.33%)
Sep 13, 2023 0.2300 0.2400 0.2300 0.2400 70,000 +0.01(+2.13%)
Sep 12, 2023 0.2350 0.2350 0.2350 0.2350 19,000 +0.01(+4.44%)
Sep 11, 2023 0.2300 0.2300 0.2250 0.2250 15,701 -0.01(-4.26%)
Sep 08, 2023 0.2350 0.2350 0.2250 0.2350 61,200 +0.00(+0.00%)
Sep 07, 2023 0.2300 0.2350 0.2300 0.2350 16,000 +0.00(+2.17%)
Sep 06, 2023 0.2450 0.2450 0.2300 0.2300 30,600 -0.01(-6.12%)
Sep 05, 2023 0.2550 0.2550 0.2200 0.2450 216,150 -0.02(-5.77%)
Sep 01, 2023 0.2600 0 +0.01(+4.00%)
Aug 31, 2023 0.2500 0.2500 0.2500 0.2500 2,950 -0.01(-3.85%)
Aug 30, 2023 0.2600 0.2600 0.2600 0.2600 6,300 +0.00(+0.00%)
Aug 29, 2023 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+1.96%)
Aug 28, 2023 0.2550 0.2550 0.2550 0.2550 5,500 +0.00(+0.00%)
Aug 25, 2023 0.2550 0.2550 0.2550 0.2550 3,245 +0.00(+0.00%)
Aug 24, 2023 0.2500 0.2550 0.2500 0.2550 10,000 +0.01(+2.00%)
Aug 23, 2023 0.2350 0.2500 0.2350 0.2500 4,200 +0.01(+4.17%)
Aug 22, 2023 0.2550 0.2550 0.2400 0.2400 4,500 -0.01(-2.04%)
Aug 21, 2023 0.2500 0.2500 0.2450 0.2450 7,000 -0.01(-2.00%)
Aug 18, 2023 0.2550 0.2550 0.2500 0.2500 15,000 +0.00(+0.00%)
Aug 17, 2023 0.2500 0.2500 0.2500 0.2500 5,396 +0.02(+11.11%)
Aug 16, 2023 0.2400 0.2600 0.2250 0.2250 244,100 -0.01(-6.25%)
Aug 15, 2023 0.2400 0.2400 0.2350 0.2400 98,150 -0.02(-5.88%)
Aug 14, 2023 0.2550 0.2550 0.2550 0.2550 2,000 +0.00(+0.00%)
Aug 11, 2023 0.2600 0.2600 0.2550 0.2550 4,000 -0.01(-1.92%)
Aug 09, 2023 0.2600 300 +0.01(+4.00%)
Aug 08, 2023 0.2550 0.2600 0.2500 0.2500 56,156 -0.01(-1.96%)
Aug 04, 2023 0.2550 0 -0.01(-1.92%)
Aug 03, 2023 0.2550 0.2700 0.2550 0.2600 23,640 +0.01(+1.96%)
Aug 02, 2023 0.2700 0.2700 0.2550 0.2550 63,277 -0.03(-8.93%)
Aug 01, 2023 0.2800 0.2800 0.2800 0.2800 4,000 +0.01(+3.70%)
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%)
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.