ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
First Phosphate Corp

First Phosphate Corp (PHOS)

0.30
0.01
(3.45%)
Closed March 16 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.03-9.090909090910.330.3350.29589670.30307143CS
4000.30.3350.27869930.30685611CS
120.027.142857142860.280.4350.2351263500.3346226CS
260.05522.44897959180.2450.4350.171029160.2898887CS
520.0942.85714285710.210.4350.151069440.24287087CS
156-0.3-500.61.20.15965230.32629314CS
260-0.3-500.61.20.15965230.32629314CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17419863000.30.013.450.310.310.313750
17418999000.29-0.01-3.330.3050.3050.2925842
17418135000.3-0.01-3.230.310.320.392954
17417271000.310.013.330.320.320.3143987
17416407000.3-0.03-9.090.330.330.3107913
17413851000.330.0051.540.330.3350.32524137
17412987000.3250.040000114.040.280.3350.28545932
17412123000.28499990.01499995.560.280.28499990.2759570
17411259000.27-0.015-5.260.280.28499990.2730455
17410395000.2849999-0.005-1.720.290.290.284999937028
17407803000.2900.000.2950.2950.2915722
17406939000.29-0.01-3.330.310.3150.29298340
17406075000.30.0051.690.30.310.331266
17405211000.295-0.02-6.350.320.320.29554534
17404347000.315-0.005-1.560.3250.3250.3157817
17401755000.320.013.230.3150.3250.31516300
17400891000.31-0.01-3.130.320.320.30553192
17400027000.3200.000.320.320.3126148
17399163000.320.026.670.320.3250.31515307
17395707000.3-0.03-9.090.30.3150.29216420
17394843000.3300.000.3350.340.3318037
17393979000.330.0154.760.320.340.3267358
17393115000.315-0.04-11.270.350.350.315127496
17392251000.3550.0051.430.34499990.3650.32157600
17389659000.350.0154.480.350.350.3433190
17388795000.335-0.04-10.670.370.370.335177262
17387931000.3750.0154.170.370.380.365119699
17387067000.360.03510.770.330.370.32109967
17386203000.3250.0154.840.30.3250.3533277
17383611000.31-0.015-4.620.320.330.305110994
17382747000.325-0.015-4.410.340.34499990.325102514
17381883000.34-0.01-2.860.350.350.335162484
17381019000.3500.000.350.360.344999937095
17380155000.35-0.005-1.410.350.3550.31563190
17377563000.3550.0051.430.3550.3550.357087
17376699000.35-0.01-2.780.360.360.3529439
17375835000.3600.000.34499990.370.335255660
17374971000.36-0.02-5.260.390.3950.35232989
17374107000.38-0.01-2.560.390.390.37137587
17371515000.390.0411.430.350.40.3449999252846
17370651000.3500.000.350.350.3329534
17369787000.35-0.02-5.410.380.380.33130278
17368923000.370.03510.450.350.380.335115303
17368059000.335-0.04-10.670.360.360.33137141
17365467000.375-0.02-5.060.40.4050.365245791
17364603000.3950.0256.760.380.4350.375418693
17363739000.370.0051.370.3550.370.34142428
17362875000.3650.04514.060.310.3650.31419636
17362011000.320.0518.520.270.3350.27429452
17359419000.27-0.005-1.820.280.28499990.26574818
17358555000.2750.02510.000.2550.2750.25220730
17356827000.250.014.170.260.260.23563200
17355963000.24-0.02-7.690.260.260.2496680
17353371000.2600.000.260.270.2562134
17350779000.26-0.02-7.140.2750.2750.2618392
17349915000.28-0.005-1.750.2950.2950.2724435
17347323000.28499990.00499991.790.280.2950.2758304
17346459000.280.013.700.2750.28499990.27128820
17345595000.270.02510.200.260.2750.255136304
17344731000.245-0.02-7.550.2650.2650.24517910
17343867000.2650.0156.000.260.270.25112638