Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PHD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 9.75 | 0.03 | 0.26% | 9.74 | 9.79 | 9.73 | 27,768 |
| May 20 2024 | 9.725 | -0.10 | -0.97% | 9.79 | 9.83 | 9.71 | 73,559 |
| May 17 2024 | 9.82 | 0.05 | 0.51% | 9.79 | 9.84 | 9.79 | 31,787 |
| May 16 2024 | 9.77 | -0.15 | -1.51% | 9.84 | 9.84 | 9.76 | 54,109 |
| May 15 2024 | 9.92 | 0.01 | 0.10% | 9.90 | 9.94 | 9.8857 | 99,992 |
| May 14 2024 | 9.91 | 0.15 | 1.48% | 9.81 | 9.93 | 9.79 | 79,320 |
| May 13 2024 | 9.765 | 0.01 | 0.13% | 9.76 | 9.81 | 9.7501 | 58,476 |
| May 10 2024 | 9.7527 | 0.02 | 0.23% | 9.73 | 9.77 | 9.73 | 47,866 |
| May 09 2024 | 9.73 | 0.05 | 0.52% | 9.69 | 9.73 | 9.69 | 52,499 |
| May 08 2024 | 9.68 | 0.04 | 0.41% | 9.67 | 9.68 | 9.64 | 98,930 |
| May 07 2024 | 9.64 | 0.01 | 0.10% | 9.66 | 9.70 | 9.63 | 185,289 |
| May 06 2024 | 9.63 | -0.06 | -0.62% | 9.69 | 9.69 | 9.61 | 136,858 |
| May 03 2024 | 9.69 | 0.05 | 0.52% | 9.64 | 9.70 | 9.63 | 29,767 |
| May 02 2024 | 9.64 | -0.01 | -0.10% | 9.66 | 9.66 | 9.60 | 52,275 |
| May 01 2024 | 9.65 | 0.07 | 0.73% | 9.57 | 9.69 | 9.57 | 87,153 |
| Apr 30 2024 | 9.58 | 0.03 | 0.31% | 9.55 | 9.58 | 9.52 | 47,115 |
| Apr 29 2024 | 9.55 | 0.00 | 0.00% | 9.55 | 9.56 | 9.53 | 88,778 |
| Apr 26 2024 | 9.55 | 0.01 | 0.15% | 9.55 | 9.58 | 9.52 | 66,311 |
| Apr 25 2024 | 9.5359 | -0.02 | -0.20% | 9.52 | 9.56 | 9.50 | 73,117 |
| Apr 24 2024 | 9.555 | -0.04 | -0.36% | 9.60 | 9.62 | 9.53 | 68,416 |
| Apr 23 2024 | 9.59 | -0.01 | -0.10% | 9.59 | 9.60 | 9.575 | 37,532 |
| Apr 22 2024 | 9.60 | 0.01 | 0.10% | 9.61 | 9.6199 | 9.58 | 49,768 |
| Apr 19 2024 | 9.59 | 0.01 | 0.10% | 9.58 | 9.64 | 9.58 | 40,952 |
| Apr 18 2024 | 9.58 | -0.03 | -0.31% | 9.55 | 9.60 | 9.52 | 42,838 |
| Apr 17 2024 | 9.61 | 0.06 | 0.63% | 9.55 | 9.64 | 9.55 | 53,959 |
| Apr 16 2024 | 9.55 | 0.00 | 0.00% | 9.53 | 9.55 | 9.50 | 44,586 |
| Apr 15 2024 | 9.55 | -0.10 | -1.04% | 9.65 | 9.695 | 9.54 | 99,680 |
| Apr 12 2024 | 9.65 | -0.02 | -0.21% | 9.65 | 9.702 | 9.64 | 41,415 |
| Apr 11 2024 | 9.67 | 0.01 | 0.10% | 9.66 | 9.68 | 9.64 | 32,688 |
| Apr 10 2024 | 9.66 | -0.02 | -0.21% | 9.68 | 9.68 | 9.64 | 28,928 |
| Apr 09 2024 | 9.68 | -0.02 | -0.21% | 9.69 | 9.71 | 9.67 | 28,781 |
| Apr 08 2024 | 9.70 | 0.03 | 0.31% | 9.67 | 9.70 | 9.665 | 69,196 |
| Apr 05 2024 | 9.67 | 0.03 | 0.31% | 9.66 | 9.68 | 9.655 | 36,641 |
| Apr 04 2024 | 9.64 | -0.05 | -0.52% | 9.70 | 9.70 | 9.63 | 91,009 |
| Apr 03 2024 | 9.69 | -0.02 | -0.21% | 9.72 | 9.736 | 9.66 | 78,278 |
| Apr 02 2024 | 9.71 | -0.01 | -0.10% | 9.6695 | 9.71 | 9.6695 | 43,495 |
| Apr 01 2024 | 9.72 | 0.04 | 0.41% | 9.74 | 9.74 | 9.675 | 79,116 |
| Mar 28 2024 | 9.68 | -0.01 | -0.10% | 9.72 | 9.74 | 9.6709 | 83,672 |
| Mar 27 2024 | 9.69 | 0.03 | 0.31% | 9.68 | 9.7047 | 9.67 | 47,562 |
| Mar 26 2024 | 9.66 | 0.01 | 0.10% | 9.64 | 9.68 | 9.6339 | 66,156 |
| Mar 25 2024 | 9.65 | 0.01 | 0.10% | 9.63 | 9.70 | 9.63 | 38,494 |
| Mar 22 2024 | 9.64 | -0.04 | -0.41% | 9.70 | 9.7196 | 9.63 | 43,050 |
| Mar 21 2024 | 9.68 | 0.00 | 0.00% | 9.67 | 9.70 | 9.67 | 28,383 |
| Mar 20 2024 | 9.68 | 0.03 | 0.31% | 9.64 | 9.685 | 9.63 | 91,296 |
| Mar 19 2024 | 9.65 | 0.00 | 0.00% | 9.66 | 9.6671 | 9.63 | 86,683 |
| Mar 18 2024 | 9.65 | 0.00 | 0.00% | 9.65 | 9.66 | 9.625 | 39,460 |
| Mar 15 2024 | 9.65 | -0.03 | -0.31% | 9.66 | 9.68 | 9.63 | 69,858 |
| Mar 14 2024 | 9.68 | -0.10 | -1.02% | 9.73 | 9.73 | 9.63 | 56,223 |
| Mar 13 2024 | 9.78 | -0.02 | -0.20% | 9.80 | 9.81 | 9.76 | 78,121 |
| Mar 12 2024 | 9.80 | 0.01 | 0.10% | 9.78 | 9.80 | 9.7601 | 59,645 |
| Mar 11 2024 | 9.79 | 0.08 | 0.82% | 9.72 | 9.79 | 9.69 | 103,546 |
| Mar 08 2024 | 9.71 | -0.02 | -0.21% | 9.77 | 9.78 | 9.68 | 35,376 |
| Mar 07 2024 | 9.73 | -0.02 | -0.21% | 9.75 | 9.78 | 9.70 | 35,556 |
| Mar 06 2024 | 9.75 | 0.08 | 0.83% | 9.70 | 9.75 | 9.70 | 31,065 |
| Mar 05 2024 | 9.67 | -0.01 | -0.10% | 9.71 | 9.72 | 9.65 | 40,245 |
| Mar 04 2024 | 9.68 | -0.04 | -0.41% | 9.72 | 9.72 | 9.67 | 27,996 |
| Mar 01 2024 | 9.72 | 0.03 | 0.31% | 9.72 | 9.73 | 9.69 | 112,881 |
| Feb 29 2024 | 9.69 | 0.02 | 0.21% | 9.70 | 9.75 | 9.66 | 55,446 |
| Feb 28 2024 | 9.67 | 0.02 | 0.21% | 9.65 | 9.67 | 9.65 | 27,596 |
| Feb 27 2024 | 9.65 | 0.03 | 0.31% | 9.62 | 9.65 | 9.62 | 23,229 |
| Feb 26 2024 | 9.62 | 0.01 | 0.10% | 9.61 | 9.6399 | 9.58 | 36,149 |
| Feb 23 2024 | 9.61 | -0.02 | -0.21% | 9.67 | 9.70 | 9.595 | 30,774 |
| Feb 22 2024 | 9.63 | -0.02 | -0.21% | 9.67 | 9.72 | 9.62 | 37,769 |
