PHOS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.185 | 0.00 | 0.00% | 0.195 | 0.195 | 0.18 | 66,000 |
Jun 06 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.185 | 26,000 |
Jun 05 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 118,215 |
Jun 04 2024 | 0.19 | 0.005 | 2.70% | 0.185 | 0.20 | 0.185 | 110,505 |
Jun 03 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.19 | 0.185 | 11,481 |
May 31 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.185 | 0.185 | 36,004 |
May 30 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.18 | 0.18 | 10,046 |
May 29 2024 | 0.185 | 0.015 | 8.82% | 0.185 | 0.185 | 0.175 | 136,727 |
May 28 2024 | 0.17 | -0.01 | -5.56% | 0.175 | 0.18 | 0.165 | 254,100 |
May 27 2024 | 0.18 | -0.015 | -7.69% | 0.205 | 0.205 | 0.18 | 108,487 |
May 24 2024 | 0.195 | 0.00 | 0.00% | 0.20 | 0.20 | 0.195 | 34,000 |
May 23 2024 | 0.195 | -0.015 | -7.14% | 0.20 | 0.20 | 0.195 | 57,633 |
May 22 2024 | 0.21 | 0.00 | 0.00% | 0.22 | 0.22 | 0.195 | 343,336 |
May 21 2024 | 0.21 | -0.01 | -4.55% | 0.23 | 0.23 | 0.21 | 78,033 |
May 17 2024 | 0.22 | -0.005 | -2.22% | 0.24 | 0.24 | 0.215 | 161,444 |
May 16 2024 | 0.225 | 0.00 | 0.00% | 0.23 | 0.235 | 0.22 | 47,650 |
May 15 2024 | 0.225 | 0.005 | 2.27% | 0.23 | 0.23 | 0.22 | 142,000 |
May 14 2024 | 0.22 | 0.00 | 0.00% | 0.235 | 0.235 | 0.21 | 95,000 |
May 13 2024 | 0.22 | -0.01 | -4.35% | 0.235 | 0.24 | 0.22 | 24,730 |
May 10 2024 | 0.23 | 0.00 | 0.00% | 0.245 | 0.245 | 0.23 | 40,528 |
May 09 2024 | 0.23 | -0.02 | -8.00% | 0.25 | 0.25 | 0.22 | 103,001 |
May 08 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 34,500 |
May 07 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.25 | 2,000 |
May 06 2024 | 0.24 | 0.00 | 0.00% | 0.245 | 0.25 | 0.23 | 169,200 |
May 03 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.255 | 0.235 | 55,800 |
May 02 2024 | 0.245 | 0.00 | 0.00% | 0.265 | 0.265 | 0.245 | 23,102 |
May 01 2024 | 0.245 | 0.005 | 2.08% | 0.245 | 0.25 | 0.245 | 20,026 |
Apr 30 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.21 | 291,095 |
Apr 29 2024 | 0.25 | -0.035 | -12.28% | 0.285 | 0.285 | 0.245 | 230,700 |
Apr 26 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.31 | 0.275 | 94,194 |
Apr 25 2024 | 0.285 | 0.00 | 0.00% | 0.29 | 0.295 | 0.285 | 174,500 |
Apr 24 2024 | 0.285 | -0.005 | -1.72% | 0.285 | 0.29 | 0.275 | 48,719 |
Apr 23 2024 | 0.29 | 0.005 | 1.75% | 0.295 | 0.30 | 0.29 | 39,201 |
Apr 22 2024 | 0.285 | -0.01 | -3.39% | 0.295 | 0.295 | 0.285 | 11,000 |
Apr 19 2024 | 0.295 | 0.015 | 5.36% | 0.295 | 0.295 | 0.28 | 27,518 |
Apr 18 2024 | 0.28 | -0.01 | -3.45% | 0.285 | 0.285 | 0.27 | 111,893 |
Apr 17 2024 | 0.29 | -0.01 | -3.33% | 0.30 | 0.30 | 0.29 | 32,169 |
Apr 16 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.295 | 5,883 |
Apr 15 2024 | 0.30 | 0.005 | 1.69% | 0.30 | 0.30 | 0.29 | 55,892 |
Apr 12 2024 | 0.295 | 0.025 | 9.26% | 0.27 | 0.295 | 0.27 | 110,190 |
Apr 11 2024 | 0.27 | 0.01 | 3.85% | 0.26 | 0.27 | 0.255 | 82,000 |
Apr 10 2024 | 0.26 | -0.005 | -1.89% | 0.265 | 0.27 | 0.25 | 94,469 |
Apr 09 2024 | 0.265 | 0.005 | 1.92% | 0.26 | 0.27 | 0.255 | 60,512 |
Apr 08 2024 | 0.26 | 0.015 | 6.12% | 0.25 | 0.26 | 0.245 | 70,346 |
Apr 05 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.24 | 35,504 |
Apr 04 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.245 | 6,000 |
Apr 03 2024 | 0.25 | 0.00 | 0.00% | 0.245 | 0.25 | 0.235 | 96,300 |
Apr 02 2024 | 0.25 | 0.015 | 6.38% | 0.235 | 0.25 | 0.235 | 18,300 |
Apr 01 2024 | 0.235 | -0.005 | -2.08% | 0.245 | 0.25 | 0.23 | 69,044 |
Mar 28 2024 | 0.24 | 0.005 | 2.13% | 0.24 | 0.245 | 0.23 | 30,550 |
Mar 27 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.23 | 38,472 |
Mar 26 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.245 | 0.22 | 41,440 |
Mar 25 2024 | 0.24 | 0.01 | 4.35% | 0.23 | 0.24 | 0.22 | 66,183 |
Mar 22 2024 | 0.23 | 0.01 | 4.55% | 0.225 | 0.23 | 0.21 | 145,100 |
Mar 21 2024 | 0.22 | -0.005 | -2.22% | 0.23 | 0.23 | 0.205 | 317,034 |
Mar 20 2024 | 0.225 | -0.005 | -2.17% | 0.225 | 0.24 | 0.21 | 307,272 |
Mar 19 2024 | 0.23 | 0.01 | 4.55% | 0.235 | 0.24 | 0.21 | 240,531 |
Mar 18 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.21 | 35,040 |
Mar 15 2024 | 0.22 | 0.015 | 7.32% | 0.21 | 0.225 | 0.20 | 99,022 |
Mar 14 2024 | 0.205 | 0.00 | 0.00% | 0.21 | 0.21 | 0.20 | 63,500 |
Mar 13 2024 | 0.205 | -0.025 | -10.87% | 0.23 | 0.23 | 0.205 | 170,467 |
Mar 12 2024 | 0.23 | -0.01 | -4.17% | 0.24 | 0.24 | 0.23 | 19,900 |
Mar 11 2024 | 0.24 | 0.005 | 2.13% | 0.235 | 0.24 | 0.23 | 31,308 |