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 (%)
Mar 31, 2022 0.7700 0.7700 0.7300 0.7300 50,025 -0.04(-5.19%)
Mar 30, 2022 0.7700 0.7700 0.7600 0.7700 7,500 -0.02(-2.53%)
Mar 29, 2022 0.7900 0.8100 0.7800 0.7900 87,951 -0.01(-1.25%)
Mar 28, 2022 0.8000 0.8100 0.7600 0.8000 78,661 +0.01(+1.27%)
Mar 25, 2022 0.7800 0.8100 0.7600 0.7900 274,292 +0.02(+2.60%)
Mar 24, 2022 0.7100 0.7700 0.7000 0.7700 215,099 +0.06(+8.45%)
Mar 23, 2022 0.6900 0.7300 0.6900 0.7100 17,345 +0.03(+4.41%)
Mar 22, 2022 0.7500 0.7500 0.6800 0.6800 51,196 -0.06(-8.11%)
Mar 21, 2022 0.6700 0.7500 0.6700 0.7400 171,424 +0.06(+8.82%)
Mar 18, 2022 0.5500 0.6900 0.5500 0.6800 459,425 +0.11(+19.30%)
Mar 17, 2022 0.5700 0.5700 0.5600 0.5700 48,276 +0.03(+5.56%)
Mar 16, 2022 0.5600 0.5600 0.5400 0.5400 5,100 +0.00(+0.00%)
Mar 15, 2022 0.5500 0.5500 0.5200 0.5400 27,603 -0.02(-3.57%)
Mar 14, 2022 0.5700 0.5700 0.5600 0.5600 13,750 -0.02(-3.45%)
Mar 11, 2022 0.6400 0.6400 0.5400 0.5800 273,017 -0.06(-9.38%)
Mar 10, 2022 0.6500 0.6500 0.6300 0.6400 100,981 -0.01(-1.54%)
Mar 09, 2022 0.6400 0.6500 0.6200 0.6500 144,765 +0.00(+0.00%)
Mar 08, 2022 0.5900 0.6500 0.5900 0.6500 38,383 +0.06(+10.17%)
Mar 07, 2022 0.6100 0.6100 0.5600 0.5900 68,970 +0.01(+1.72%)
Mar 04, 2022 0.6400 0.6500 0.5800 0.5800 299,063 -0.05(-7.94%)
Mar 03, 2022 0.5600 0.6600 0.5500 0.6300 413,901 +0.06(+10.53%)
Mar 02, 2022 0.5200 0.5700 0.5200 0.5700 353,898 +0.04(+7.55%)
Mar 01, 2022 0.5000 0.5300 0.4800 0.5300 240,390 +0.03(+6.00%)
Feb 28, 2022 0.5300 0.5300 0.4900 0.5000 199,738 -0.03(-5.66%)
Feb 25, 2022 0.5100 0.5300 0.5100 0.5300 226,205 +0.04(+8.16%)
Feb 24, 2022 0.4700 0.4900 0.4700 0.4900 15,072 +0.01(+2.08%)
Feb 23, 2022 0.4800 0.4800 0.4800 0.4800 2,435 +0.00(+0.00%)
Feb 22, 2022 0.4900 0.4950 0.4800 0.4800 28,012 -0.02(-3.03%)
Feb 18, 2022 0.4950 0 +0.00(+0.00%)
Feb 17, 2022 0.5200 0.5200 0.4900 0.4950 42,050 -0.03(-4.81%)
Feb 16, 2022 0.4950 0.5200 0.4950 0.5200 216,701 +0.02(+4.00%)
Feb 15, 2022 0.5000 0.5300 0.5000 0.5000 75,280 -0.02(-3.85%)
Feb 14, 2022 0.5300 0.5300 0.5000 0.5200 58,300 -0.02(-3.70%)
Feb 11, 2022 0.5400 0.5500 0.5300 0.5400 43,120 +0.00(+0.00%)
Feb 10, 2022 0.5200 0.5400 0.5100 0.5400 49,312 +0.02(+3.85%)
Feb 09, 2022 0.5100 0.5200 0.4950 0.5200 25,736 +0.01(+1.96%)
Feb 08, 2022 0.5200 0.5200 0.4900 0.5100 37,846 -0.01(-1.92%)
Feb 07, 2022 0.4900 0.5300 0.4900 0.5200 44,628 +0.04(+7.22%)
Feb 04, 2022 0.5100 0.5100 0.4650 0.4850 138,000 -0.07(-11.82%)
Feb 03, 2022 0.5300 0.5500 0.5500 36,080 +0.00(+0.00%)
Feb 02, 2022 0.5700 0.5700 0.5400 0.5500 37,305 -0.01(-1.79%)
Feb 01, 2022 0.4850 0.5600 0.4800 0.5600 195,758 +0.06(+12.00%)
Jan 31, 2022 0.5000 0.5100 0.5000 0.5000 74,950 +0.00(+0.00%)
Jan 28, 2022 0.4900 0.5000 0.4900 0.5000 83,690 +0.01(+2.04%)
Jan 27, 2022 0.4900 0.5000 0.4900 0.4900 20,400 +0.00(+0.00%)
Jan 26, 2022 0.5000 0.5000 0.4900 0.4900 128,760 +0.00(+0.00%)
Jan 25, 2022 0.5200 0.5200 0.4900 0.4900 80,280 +0.00(+0.00%)
Jan 24, 2022 0.5100 0.5200 0.4850 0.4900 43,430 -0.05(-9.26%)
Jan 21, 2022 0.5300 0.5600 0.5200 0.5400 200,290 -0.04(-6.90%)
Jan 20, 2022 0.4900 0.5900 0.4900 0.5800 94,513 +0.08(+16.00%)
Jan 19, 2022 0.5000 0.5300 0.4750 0.5000 40,701 +0.00(+0.00%)
Jan 18, 2022 0.5300 0.5300 0.5000 0.5000 42,048 -0.04(-7.41%)
Jan 17, 2022 0.5500 0.5500 0.5300 0.5400 19,170 -0.01(-1.82%)
Jan 14, 2022 0.5700 0.5700 0.5500 0.5500 25,756 -0.02(-3.51%)
Jan 13, 2022 0.6000 0.6100 0.5200 0.5700 156,761 -0.01(-1.72%)
Jan 12, 2022 0.6000 0.6400 0.5600 0.5800 263,611 -0.02(-3.33%)
Jan 11, 2022 0.5700 0.6000 0.5500 0.6000 376,178 +0.05(+9.09%)
Jan 10, 2022 0.5200 0.5700 0.4800 0.5500 159,874 +0.02(+3.77%)
Jan 07, 2022 0.4150 0.5300 0.4150 0.5300 260,748 +0.10(+23.26%)
Jan 06, 2022 0.4100 0.4400 0.3850 0.4300 202,600 +0.02(+4.88%)
Jan 05, 2022 0.4150 0.4200 0.4000 0.4100 17,110 +0.03(+7.89%)
Jan 04, 2022 0.4400 0.4400 0.3800 0.3800 10,734 -0.03(-7.32%)
Dec 31, 2021 0.4100 0.4100 0.4100 0 +0.02(+6.49%)
Dec 30, 2021 0.3900 0.3900 0.3850 0.3850 75,585 -0.02(-4.94%)
Dec 29, 2021 0.4150 0.4150 0.4050 0.4050 30,735 -0.02(-5.81%)
Dec 24, 2021 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 23, 2021 0.4350 0.4350 0.4100 0.4300 42,338 +0.01(+2.38%)
Dec 22, 2021 0.4200 0.4200 0.4200 0.4200 55,325 -0.01(-1.18%)
Dec 21, 2021 0.4250 0.4400 0.4250 0.4250 31,700 -0.02(-3.41%)
Dec 20, 2021 0.4450 0.4500 0.4300 0.4400 51,429 +0.01(+2.33%)
Dec 17, 2021 0.3950 0.4400 0.3850 0.4300 239,955 +0.03(+7.50%)
Dec 16, 2021 0.3900 0.4000 0.3900 0.4000 17,400 +0.03(+6.67%)
Dec 15, 2021 0.3900 0.3900 0.3650 0.3750 57,399 +0.01(+1.35%)
Dec 14, 2021 0.3850 0.3850 0.3650 0.3700 64,801 -0.03(-7.50%)
Dec 13, 2021 0.3600 0.4000 0.3600 0.4000 124,036 +0.04(+9.59%)
Dec 10, 2021 0.3600 0.3650 0.3500 0.3650 96,178 -0.01(-2.67%)
Dec 09, 2021 0.3600 0.3750 0.3600 0.3750 24,000 -0.02(-5.06%)
Dec 08, 2021 0.3650 0.3950 0.3600 0.3950 28,227 +0.03(+6.76%)
Dec 07, 2021 0.4000 0.4000 0.3700 0.3700 60,096 -0.01(-2.63%)
Dec 06, 2021 0.4000 0.4000 0.3650 0.3800 13,398 -0.02(-5.00%)
Dec 03, 2021 0.3850 0.4000 0.3850 0.4000 31,015 +0.02(+3.90%)
Dec 02, 2021 0.3650 0.4000 0.3650 0.3850 15,700 +0.03(+6.94%)
Dec 01, 2021 0.3550 0.3800 0.3550 0.3600 30,164 +0.01(+2.86%)
Nov 30, 2021 0.3700 0.3700 0.3500 0.3500 110,819 -0.02(-4.11%)
Nov 29, 2021 0.3900 0.3900 0.3600 0.3650 120,148 -0.03(-6.41%)
Nov 26, 2021 0.4000 0.4000 0.3900 0.3900 31,301 -0.01(-2.50%)
Nov 25, 2021 0.4050 0.4100 0.4000 0.4000 20,700 +0.00(+0.00%)
Nov 24, 2021 0.3950 0.4250 0.3900 0.4000 155,270 +0.00(+0.00%)
Nov 23, 2021 0.4250 0.4400 0.3900 0.4000 356,334 -0.03(-8.05%)
Nov 22, 2021 0.4850 0.4850 0.4350 0.4350 137,455 -0.06(-12.12%)
Nov 19, 2021 0.4250 0.4950 0.4150 0.4950 187,404 +0.07(+15.12%)
Nov 18, 2021 0.4300 0.4300 0.4200 0.4300 135,700 +0.00(+0.00%)
Nov 17, 2021 0.4200 0.4400 0.4200 0.4300 80,312 +0.01(+2.38%)
Nov 16, 2021 0.4600 0.4600 0.4200 0.4200 70,512 -0.03(-5.62%)
Nov 15, 2021 0.5100 0.5100 0.4450 0.4450 139,325 -0.04(-9.18%)
Nov 12, 2021 0.4850 0.5300 0.4850 0.4900 133,433 +0.07(+16.67%)
Nov 11, 2021 0.4400 0.4650 0.4200 0.4200 93,194 -0.02(-4.55%)
Nov 10, 2021 0.4450 0.4400 55,572 -0.01(-2.22%)
Nov 09, 2021 0.4550 0.4600 0.4500 0.4500 45,175 +0.01(+2.27%)
Nov 08, 2021 0.5000 0.5000 0.4350 0.4400 73,667 -0.04(-8.33%)
Nov 05, 2021 0.4900 0.5000 0.4750 0.4800 114,171 -0.01(-2.04%)
Nov 04, 2021 0.5000 0.5000 0.4900 0.4900 49,023 -0.01(-1.01%)
Nov 03, 2021 0.4950 0.4950 0.4950 0.4950 18,187 +0.00(+0.00%)
Nov 02, 2021 0.5500 0.5500 0.4950 0.4950 39,069 -0.03(-4.81%)
Nov 01, 2021 0.5400 0.5300 0.5300 0.5200 8,507 -0.01(-1.89%)
Oct 29, 2021 0.5300 0.5300 0.5300 0.5300 5,700 +0.01(+1.92%)
Oct 28, 2021 0.5400 0.5400 0.5200 0.5200 18,380 -0.03(-5.45%)
Oct 27, 2021 0.5500 0.5500 0.5500 0.5500 4,000 -0.05(-8.33%)
Oct 26, 2021 0.5600 0.6000 0.6000 37,152 +0.04(+7.14%)
Oct 25, 2021 0.5300 0.5800 0.5100 0.5600 19,600 +0.03(+5.66%)
Oct 22, 2021 0.5000 0.5300 0.5000 0.5300 23,261 +0.03(+6.00%)
Oct 21, 2021 0.5000 0.5000 0.5000 0.5000 675 -0.02(-3.85%)
Oct 20, 2021 0.5000 0.5200 0.5000 0.5200 100,736 -0.01(-1.89%)
Oct 19, 2021 0.5300 0.5400 0.5200 0.5300 53,727 +0.00(+0.00%)
Oct 18, 2021 0.5000 0.5400 0.4900 0.5300 155,883 +0.03(+6.00%)
Oct 15, 2021 0.5000 0.5100 0.4950 0.5000 27,792 -0.01(-1.96%)
Oct 14, 2021 0.5300 0.5300 0.4950 0.5100 24,140 -0.01(-1.92%)
Oct 13, 2021 0.5200 0.5200 0.5200 0.5200 26,573 +0.00(+0.00%)
Oct 12, 2021 0.5200 0.5200 0.4800 0.5200 174,759 -0.01(-1.89%)
Oct 08, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Oct 07, 2021 0.5300 0.5300 0.5300 0.5300 30,310 +0.00(+0.00%)
Oct 06, 2021 0.5600 0.5600 0.5100 0.5300 135,066 -0.03(-5.36%)
Oct 05, 2021 0.5600 0.5900 0.5000 0.5600 242,548 +0.00(+0.00%)
Oct 04, 2021 0.5800 0.6300 0.5600 0.5600 63,642 +0.01(+1.82%)
Oct 01, 2021 0.5800 0.5900 0.5500 0.5500 21,743 -0.03(-5.17%)
Sep 30, 2021 0.5700 0.5800 0.5700 0.5800 75,320 +0.00(+0.00%)
Sep 29, 2021 0.6000 0.6000 0.5600 0.5800 68,986 -0.02(-3.33%)
Sep 28, 2021 0.5700 0.6000 0.5500 0.6000 133,930 +0.03(+5.26%)
Sep 27, 2021 0.6100 0.6100 0.5700 0.5700 148,609 -0.04(-6.56%)
Sep 24, 2021 0.6300 0.6300 0.6100 0.6100 19,900 -0.02(-3.17%)
Sep 23, 2021 0.6500 0.7000 0.6300 0.6300 81,029 -0.04(-5.97%)
Sep 22, 2021 0.6000 0.6900 0.6000 0.6700 70,296 +0.07(+11.67%)
Sep 21, 2021 0.6200 0.6200 0.5900 0.6000 39,995 +0.01(+1.69%)
Sep 20, 2021 0.6100 0.6100 0.5800 0.5900 117,618 -0.02(-3.28%)
Sep 17, 2021 0.6400 0.6500 0.6100 0.6100 61,690 -0.04(-6.15%)
Sep 16, 2021 0.6500 0.6800 0.6300 0.6500 64,097 -0.01(-1.52%)
Sep 15, 2021 0.7000 0.7300 0.6500 0.6600 96,278 -0.03(-4.35%)
Sep 14, 2021 0.6900 0.7100 0.6900 0.6900 123,368 -0.03(-4.17%)
Sep 13, 2021 0.7400 0.7500 0.6700 0.7200 71,476 -0.03(-4.00%)
Sep 10, 2021 0.6700 0.7500 0.6400 0.7500 189,233 +0.08(+11.94%)
Sep 09, 2021 0.6000 0.6700 0.5700 0.6700 106,963 +0.07(+11.67%)
Sep 08, 2021 0.5800 0.6000 0.5700 0.6000 90,010 +0.01(+1.69%)
Sep 07, 2021 0.5800 0.6000 0.5500 0.5900 106,709 -0.02(-3.28%)
Sep 03, 2021 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Sep 02, 2021 0.6100 0.6100 0.5700 0.5800 35,694 -0.01(-1.69%)
Sep 01, 2021 0.6200 0.6200 0.5900 0.5900 40,550 -0.03(-4.84%)
Aug 31, 2021 0.6500 0.6600 0.6200 0.6200 40,965 -0.08(-11.43%)
Aug 30, 2021 0.5700 0.7000 0.5700 0.7000 55,000 +0.13(+22.81%)
Aug 27, 2021 0.6200 0.6200 0.5600 0.5700 70,620 -0.03(-5.00%)
Aug 26, 2021 0.6100 0.6500 0.6000 0.6000 26,535 -0.01(-1.64%)
Aug 25, 2021 0.6100 0.6200 0.5800 0.6100 29,603 +0.01(+1.67%)
Aug 24, 2021 0.5300 0.6000 0.5300 0.6000 50,908 +0.07(+13.21%)
Aug 23, 2021 0.5500 0.5500 0.4900 0.5300 87,582 +0.03(+6.00%)
Aug 20, 2021 0.5700 0.5700 0.4700 0.5000 73,405 -0.06(-10.71%)
Aug 19, 2021 0.6200 0.6200 0.5600 0.5600 31,269 -0.11(-16.42%)
Aug 18, 2021 0.5800 0.6700 0.5800 0.6700 48,737 +0.09(+15.52%)
Aug 17, 2021 0.6200 0.6200 0.5600 0.5800 53,363 -0.04(-6.45%)
Aug 16, 2021 0.6200 0.6600 0.6200 0.6200 71,420 -0.04(-6.06%)
Aug 13, 2021 0.6800 0.6900 0.6200 0.6600 68,209 -0.05(-7.04%)
Aug 12, 2021 0.7100 0.7100 0.6400 0.7100 89,720 -0.01(-1.39%)
Aug 11, 2021 0.6800 0.7200 0.6800 0.7200 47,739 +0.06(+9.09%)
Aug 10, 2021 0.6000 0.6700 0.6000 0.6600 59,132 +0.05(+8.20%)
Aug 09, 2021 0.6500 0.6500 0.6000 0.6100 140,147 -0.04(-6.15%)
Aug 06, 2021 0.6800 0.6800 0.6500 0.6500 80,896 -0.02(-2.99%)
Aug 05, 2021 0.6700 0.6700 0.6500 0.6700 45,090 +0.01(+1.52%)
Aug 04, 2021 0.6700 0.6700 0.6500 0.6600 26,341 -0.01(-1.49%)
Aug 03, 2021 0.7000 0.7000 0.6700 0.6700 19,782 -0.02(-2.90%)
Jul 30, 2021 0.6900 0.6900 0.6900 0 -0.05(-6.76%)
Jul 29, 2021 0.6800 0.7400 0.6800 0.7400 32,554 +0.09(+13.85%)
Jul 28, 2021 0.6500 0.6900 0.6300 0.6500 88,536 -0.03(-4.41%)
Jul 27, 2021 0.7200 0.7200 0.6800 0.6800 72,914 -0.06(-8.11%)
Jul 26, 2021 0.7500 0.7600 0.7100 0.7400 96,595 -0.01(-1.33%)
Jul 23, 2021 0.7000 0.7500 0.7000 0.7500 77,189 +0.09(+13.64%)
Jul 22, 2021 0.7000 0.7100 0.6600 0.6600 42,670 -0.03(-4.35%)
Jul 21, 2021 0.6900 0.7000 0.6900 0.6900 20,600 +0.01(+1.47%)
Jul 20, 2021 0.6000 0.6800 0.6000 0.6800 74,215 +0.08(+13.33%)
Jul 19, 2021 0.6700 0.6700 0.5600 0.6000 210,354 -0.07(-10.45%)
Jul 16, 2021 0.7400 0.7500 0.6000 0.6700 106,548 -0.08(-10.67%)
Jul 15, 2021 0.7600 0.8100 0.7000 0.7500 245,314 -0.05(-6.25%)
Jul 14, 2021 0.7600 0.8000 0.7300 0.8000 277,913 +0.04(+5.26%)
Jul 13, 2021 0.7600 0.7800 0.7500 0.7600 99,621 +0.00(+0.00%)
Jul 12, 2021 0.7800 0.8300 0.7500 0.7600 24,472 -0.07(-8.43%)
Jul 09, 2021 0.7800 0.8300 0.7400 0.8300 39,158 +0.05(+6.41%)
Jul 08, 2021 0.8300 0.8500 0.7800 0.7800 101,717 -0.05(-6.02%)
Jul 07, 2021 0.7100 0.8500 0.7100 0.8300 56,174 +0.12(+16.90%)
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.