Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PHCRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000120 | 0.00000120 | 0.00000120 | 0.00 |
| Jun 07 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000120 | 0.00000120 | 0.00000120 | 0.00 |
| Jun 06 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000120 | 0.00000120 | 0.00000120 | 0.00 |
| Jun 05 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 7,553,921.00 |
| Jun 04 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000120 | 0.00000120 | 0.00000120 | 0.00 |
| Jun 03 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000120 | 0.00000120 | 0.00000120 | 0.00 |
| Jun 02 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000120 | 0.00000120 | 0.00000120 | 0.00 |
| Jun 01 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000120 | 0.00000120 | 0.00000120 | 0.00 |
| May 31 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000120 | 0.00000120 | 0.00000120 | 0.00 |
| May 30 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000120 | 0.00000120 | 0.00000120 | 0.00 |
| May 29 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000120 | 0.00000120 | 0.00000120 | 0.00 |
| May 28 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000120 | 0.00000120 | 0.00000120 | 0.00 |
| May 27 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 7,553,921.00 |
| May 26 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000120 | 0.00000120 | 0.00000120 | 0.00 |
| May 25 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000120 | 0.00000120 | 0.00000120 | 0.00 |
| May 24 2024 | 0.00000120 | 0.00000004 | 3.45% | 0.00000120 | 0.00000120 | 0.00000120 | 0.00 |
| May 23 2024 | 0.00000116 | -0.00000098 | -45.79% | 0.00000206 | 0.00000206 | 0.00000113 | 66,616,816.00 |
| May 22 2024 | 0.00000214 | -0.00000036 | -14.40% | 0.00000255 | 0.00000280 | 0.00000203 | 116,098,802.00 |
| May 21 2024 | 0.00000250 | -0.00000100 | -28.57% | 0.00000350 | 0.00000350 | 0.00000241 | 681,774,335.00 |
| May 20 2024 | 0.00000350 | -0.00000100 | -21.98% | 0.00000436 | 0.00000498 | 0.00000350 | 53,282,367.00 |
| May 19 2024 | 0.00000455 | -0.00000018 | -3.81% | 0.00000473 | 0.00000476 | 0.00000440 | 26,988,001.00 |
| May 18 2024 | 0.00000473 | 0.00000017 | 3.73% | 0.00000456 | 0.00000492 | 0.00000456 | 29,331,327.00 |
| May 17 2024 | 0.00000456 | -0.00000014 | -2.98% | 0.00000470 | 0.00000487 | 0.00000456 | 0.00 |
| May 16 2024 | 0.00000470 | 0.00000011 | 2.40% | 0.00000459 | 0.00000511 | 0.00000459 | 34,228,828.00 |
| May 15 2024 | 0.00000459 | -0.00000037 | -7.46% | 0.00000496 | 0.00000496 | 0.00000454 | 0.00 |
| May 14 2024 | 0.00000496 | -0.00000017 | -3.31% | 0.00000525 | 0.00000525 | 0.00000481 | 1.00 |
| May 13 2024 | 0.00000513 | 0.00000005 | 0.98% | 0.00000478 | 0.00000525 | 0.00000466 | 79,383,787.00 |
| May 12 2024 | 0.00000508 | 0.00000034 | 7.17% | 0.00000508 | 0.00000508 | 0.00000508 | 0.00 |
| May 11 2024 | 0.00000474 | -0.00000041 | -7.96% | 0.00000520 | 0.00000520 | 0.00000450 | 25,603,020.00 |
| May 10 2024 | 0.00000515 | -0.00000008 | -1.53% | 0.00000478 | 0.00000515 | 0.00000478 | 13,897,379.00 |
| May 09 2024 | 0.00000523 | 0.00000032 | 6.52% | 0.00000491 | 0.00000523 | 0.00000471 | 7,553,921.00 |
| May 08 2024 | 0.00000491 | -0.00000053 | -9.74% | 0.00000504 | 0.00000504 | 0.00000486 | 7,980,000.00 |
| May 07 2024 | 0.00000544 | 0.00000040 | 7.94% | 0.00000504 | 0.00000544 | 0.00000499 | 7,583,570.00 |
| May 06 2024 | 0.00000504 | -0.00000009 | -1.75% | 0.00000492 | 0.00000504 | 0.00000492 | 93,705,300.00 |
| May 05 2024 | 0.00000513 | 0.00000023 | 4.69% | 0.00000575 | 0.00000575 | 0.00000513 | 13,436,842.00 |
| May 04 2024 | 0.00000490 | -0.00000056 | -10.26% | 0.00000575 | 0.00000575 | 0.00000490 | 0.00 |
| May 03 2024 | 0.00000546 | 0.00000011 | 2.06% | 0.00000575 | 0.00000575 | 0.00000529 | 3,780,000.00 |
| May 02 2024 | 0.00000535 | 0.00000034 | 6.79% | 0.00000575 | 0.00000575 | 0.00000503 | 103,600,000.00 |
| May 01 2024 | 0.00000501 | -0.00000056 | -10.05% | 0.00000575 | 0.00000575 | 0.00000500 | 14,329,418.00 |
| Apr 30 2024 | 0.00000557 | 0.00000009 | 1.64% | 0.00000575 | 0.00000575 | 0.00000539 | 26,589,694.00 |
| Apr 29 2024 | 0.00000548 | -0.00000027 | -4.70% | 0.00000550 | 0.00000568 | 0.00000516 | 145,454,241.00 |
| Apr 28 2024 | 0.00000575 | 0.00000048 | 9.11% | 0.00000541 | 0.00000575 | 0.00000535 | 1,780,000.00 |
| Apr 27 2024 | 0.00000527 | -0.00000100 | -15.17% | 0.00000541 | 0.00000617 | 0.00000521 | 108,073,970.00 |
| Apr 26 2024 | 0.00000659 | 0.00000057 | 9.47% | 0.00000541 | 0.00000679 | 0.00000506 | 33,634,946.00 |
| Apr 25 2024 | 0.00000602 | -0.00000032 | -5.05% | 0.00000541 | 0.00000602 | 0.00000541 | 0.00 |
| Apr 24 2024 | 0.00000634 | 0.00000035 | 5.84% | 0.00000541 | 0.00000634 | 0.00000402 | 74,459,639.00 |
| Apr 23 2024 | 0.00000599 | 0.00000029 | 5.09% | 0.00000570 | 0.00000607 | 0.00000569 | 94,296,563.00 |
| Apr 22 2024 | 0.00000570 | 0.00000006 | 1.06% | 0.00000558 | 0.00000608 | 0.00000558 | 135,575,298.00 |
| Apr 21 2024 | 0.00000564 | -0.00000021 | -3.59% | 0.00000603 | 0.00000649 | 0.00000564 | 119,150,910.00 |
| Apr 20 2024 | 0.00000585 | -0.00000004 | -0.68% | 0.00000589 | 0.00000589 | 0.00000549 | 100.00 |
| Apr 19 2024 | 0.00000589 | -0.00000015 | -2.48% | 0.00000603 | 0.00000645 | 0.00000537 | 15,989,133.00 |
| Apr 18 2024 | 0.00000604 | 0.00000055 | 10.02% | 0.00000564 | 0.00000604 | 0.00000526 | 869,579.00 |
| Apr 17 2024 | 0.00000549 | -0.00000034 | -5.83% | 0.00000564 | 0.00000619 | 0.00000549 | 3,429,118.00 |
| Apr 16 2024 | 0.00000583 | 0.00000013 | 2.28% | 0.00000564 | 0.00000679 | 0.00000546 | 57,181,761.00 |
| Apr 15 2024 | 0.00000570 | -0.00000001 | -0.18% | 0.00000552 | 0.00000683 | 0.00000552 | 115,331,033.00 |
| Apr 14 2024 | 0.00000571 | 0.00000060 | 11.74% | 0.00000660 | 0.00000660 | 0.00000551 | 13,511,909.00 |
| Apr 13 2024 | 0.00000511 | -0.00000086 | -14.41% | 0.00000660 | 0.00000660 | 0.00000506 | 82,787,049.00 |
| Apr 12 2024 | 0.00000597 | -0.00000029 | -4.63% | 0.00000660 | 0.00000660 | 0.00000544 | 100,790,643.00 |
| Apr 11 2024 | 0.00000626 | 0.00000003 | 0.48% | 0.00000660 | 0.00000660 | 0.00000605 | 7,146,389.00 |
| Apr 10 2024 | 0.00000623 | 0.00000019 | 3.15% | 0.00000601 | 0.00000888 | 0.00000568 | 170,902,218.00 |
| Apr 09 2024 | 0.00000604 | -0.00000058 | -8.76% | 0.00000601 | 0.00000617 | 0.00000546 | 119,161,096.00 |
| Apr 08 2024 | 0.00000662 | 0.00000043 | 6.95% | 0.00000619 | 0.00000692 | 0.00000533 | 202,593,602.00 |
| Apr 07 2024 | 0.00000619 | 0.00000100 | 19.46% | 0.00000514 | 0.00000666 | 0.00000514 | 48,490,897.00 |
| Apr 06 2024 | 0.00000514 | -0.00000054 | -9.51% | 0.00000568 | 0.00000652 | 0.00000514 | 25,810,536.00 |
| Apr 05 2024 | 0.00000568 | -0.00000058 | -9.27% | 0.00000626 | 0.00000715 | 0.00000532 | 40,186,413.00 |
| Apr 04 2024 | 0.00000626 | 0.00000021 | 3.47% | 0.00000604 | 0.00000703 | 0.00000535 | 27,356,201.00 |
| Apr 03 2024 | 0.00000605 | -0.00000046 | -7.07% | 0.00000651 | 0.00000651 | 0.00000602 | 58,950,386.00 |
| Apr 02 2024 | 0.00000651 | -0.00000200 | -22.35% | 0.00000917 | 0.00000917 | 0.00000645 | 37,170,009.00 |
| Apr 01 2024 | 0.00000895 | -0.00000010 | -1.10% | 0.00000889 | 0.00000899 | 0.00000887 | 93,705,300.00 |
| Mar 31 2024 | 0.00000905 | 0.00000015 | 1.69% | 0.00000895 | 0.00000912 | 0.00000890 | 7,809,667.00 |
| Mar 30 2024 | 0.00000890 | -0.00000009 | -1.00% | 0.00000899 | 0.00000904 | 0.00000880 | 1,131,376.00 |
| Mar 29 2024 | 0.00000899 | 0.00000010 | 1.12% | 0.00000891 | 0.00000938 | 0.00000891 | 3,185,770.00 |
| Mar 28 2024 | 0.00000889 | -0.00000032 | -3.47% | 0.00000937 | 0.00000938 | 0.00000888 | 11,072,417.00 |
| Mar 27 2024 | 0.00000921 | 0.00000004 | 0.44% | 0.00000915 | 0.00001 | 0.00000906 | 39,138,860.00 |
| Mar 26 2024 | 0.00000917 | -0.00000045 | -4.68% | 0.00000927 | 0.00000950 | 0.00000909 | 11,375,707.00 |
| Mar 25 2024 | 0.00000962 | 0.00000067 | 7.49% | 0.00000908 | 0.00001 | 0.00000890 | 148,137,114.00 |
| Mar 24 2024 | 0.00000895 | -0.00000042 | -4.48% | 0.00000939 | 0.00000959 | 0.00000865 | 40,382,314.00 |
| Mar 23 2024 | 0.00000937 | -0.00000060 | -6.02% | 0.00000981 | 0.00001 | 0.00000900 | 186,424,993.00 |
| Mar 22 2024 | 0.00000997 | 0.00000009 | 0.91% | 0.00000980 | 0.000011 | 0.00000964 | 309,485,872.00 |
| Mar 21 2024 | 0.00000988 | -0.00000012 | -1.20% | 0.00001 | 0.000011 | 0.00000983 | 107,557,534.00 |
| Mar 20 2024 | 0.00001 | 0.00000039 | 4.06% | 0.00000961 | 0.000011 | 0.00000952 | 415,797,294.00 |
| Mar 19 2024 | 0.00000961 | -0.00000027 | -2.73% | 0.00000999 | 0.000012 | 0.00000826 | 251,763,120.00 |
| Mar 18 2024 | 0.00000988 | -0.00000100 | -9.09% | 0.000011 | 0.000014 | 0.00000925 | 421,585,781.00 |
| Mar 17 2024 | 0.000011 | 0.00 | 0.00% | 0.000012 | 0.000012 | 0.00001 | 243,853,284.00 |
| Mar 16 2024 | 0.000011 | 0.00 | 0.00% | 0.000012 | 0.000012 | 0.00000952 | 289,259,202.00 |
| Mar 15 2024 | 0.000011 | -0.00000200 | -15.38% | 0.000012 | 0.000013 | 0.00001 | 412,708,877.00 |
| Mar 14 2024 | 0.000013 | 0.00 | 0.00% | 0.000012 | 0.000015 | 0.000011 | 197,261,805.00 |
| Mar 13 2024 | 0.000013 | 0.00000100 | 8.33% | 0.000012 | 0.000013 | 0.000012 | 13,488,686.00 |
| Mar 12 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000014 | 0.000011 | 45,666,804.00 |
| Mar 11 2024 | 0.000012 | 0.00 | 0.00% | 0.000011 | 0.000014 | 0.000011 | 209,338,359.00 |
| Mar 10 2024 | 0.000012 | 0.00000200 | 21.01% | 0.00001 | 0.000012 | 0.00000971 | 18,696,093.00 |
| Mar 09 2024 | 0.00000952 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
