Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: PHNM )

0.4900 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, Jul 16, 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 (%)
Jul 15, 2024 0.5100 0.5100 0.4900 0.4900 51,663 -0.02(-3.92%)
Jul 12, 2024 0.4900 0.5500 0.4900 0.5100 107,400 +0.02(+3.03%)
Jul 11, 2024 0.5200 0.5200 0.4950 0.4950 10,500 -0.01(-1.00%)
Jul 10, 2024 0.4900 0.5100 0.4850 0.5000 237,500 +0.01(+1.01%)
Jul 09, 2024 0.4900 0.5000 0.4800 0.4950 42,000 +0.02(+3.13%)
Jul 08, 2024 0.5100 0.5500 0.4800 0.4800 124,200 -0.03(-5.88%)
Jul 05, 2024 0.4750 0.5100 0.4750 0.5100 85,000 +0.04(+7.37%)
Jul 04, 2024 0.4650 0.4750 0.4650 0.4750 31,942 -0.01(-1.04%)
Jul 03, 2024 0.4850 0.4850 0.4800 0.4800 2,000 +0.00(+0.00%)
Jul 02, 2024 0.4800 0.4800 0.4750 0.4800 36,400 -0.02(-4.00%)
Jun 28, 2024 0.5000 0 +0.02(+4.17%)
Jun 27, 2024 0.5000 0.5000 0.4800 0.4800 30,000 +0.00(+0.00%)
Jun 26, 2024 0.4700 0.4900 0.4700 0.4800 18,984 +0.01(+2.13%)
Jun 25, 2024 0.4800 0.4800 0.4700 0.4700 12,400 -0.02(-3.09%)
Jun 24, 2024 0.5500 0.5500 0.4850 0.4850 81,900 -0.06(-10.19%)
Jun 21, 2024 0.5500 0.5500 0.5300 0.5400 22,500 +0.00(+0.00%)
Jun 20, 2024 0.5400 0.5400 0.5000 0.5400 114,856 +0.01(+1.89%)
Jun 19, 2024 0.5000 0.5500 0.4900 0.5300 82,100 +0.04(+8.16%)
Jun 18, 2024 0.4500 0.4900 0.4450 0.4900 143,100 +0.04(+8.89%)
Jun 17, 2024 0.4600 0.4600 0.4500 0.4500 76,100 +0.00(+0.00%)
Jun 14, 2024 0.4650 0.5000 0.4500 0.4500 314,654 -0.02(-4.26%)
Jun 13, 2024 0.4850 0.4850 0.4700 0.4700 42,550 +0.00(+1.08%)
Jun 12, 2024 0.4550 0.4800 0.4500 0.4650 34,060 +0.02(+3.33%)
Jun 11, 2024 0.4600 0.4600 0.4500 0.4500 7,500 -0.01(-1.10%)
Jun 10, 2024 0.4800 0.4800 0.4550 0.4550 104,627 -0.01(-2.15%)
Jun 07, 2024 0.4800 0.4800 0.4650 0.4650 5,000 +0.01(+1.09%)
Jun 06, 2024 0.4350 0.4700 0.4350 0.4600 104,670 +0.02(+4.55%)
Jun 05, 2024 0.4400 0.4400 0.4350 0.4400 11,425 -0.01(-2.22%)
Jun 04, 2024 0.4750 0.4750 0.4400 0.4500 92,100 -0.03(-6.25%)
Jun 03, 2024 0.4450 0.4800 0.4450 0.4800 38,400 +0.02(+4.35%)
May 31, 2024 0.4600 0.4600 0.4600 0.4600 20,500 +0.01(+2.22%)
May 30, 2024 0.4650 0.4650 0.4500 0.4500 116,000 -0.03(-7.22%)
May 29, 2024 0.4750 0.4850 0.4750 0.4850 18,600 +0.01(+1.04%)
May 28, 2024 0.4950 0.4950 0.4450 0.4800 217,200 -0.02(-4.00%)
May 27, 2024 0.4950 0.5100 0.4850 0.5000 58,350 +0.02(+3.09%)
May 24, 2024 0.5000 0.5000 0.4850 0.4850 105,825 -0.01(-2.02%)
May 23, 2024 0.4900 0.5000 0.4900 0.4950 11,000 +0.00(+0.00%)
May 22, 2024 0.5400 0.5400 0.4800 0.4950 148,291 -0.04(-6.60%)
May 21, 2024 0.5300 0.5500 0.5300 0.5300 32,634 -0.01(-1.85%)
May 17, 2024 0.5400 0 +0.04(+8.00%)
May 16, 2024 0.5300 0.5300 0.4950 0.5000 134,779 -0.03(-5.66%)
May 15, 2024 0.5300 0.5500 0.5300 0.5300 66,300 +0.01(+1.92%)
May 14, 2024 0.5200 0.5400 0.5200 0.5200 60,200 -0.02(-3.70%)
May 13, 2024 0.5200 0.5500 0.5200 0.5400 136,217 -0.01(-1.82%)
May 10, 2024 0.5100 0.5500 0.5100 0.5500 59,973 +0.02(+3.77%)
May 09, 2024 0.5300 0.5300 0.5200 0.5300 18,534 +0.00(+0.00%)
May 08, 2024 0.5300 0.5300 0.5300 0.5300 6,000 +0.00(+0.00%)
May 07, 2024 0.5500 0.5500 0.5100 0.5300 133,494 -0.02(-3.64%)
May 06, 2024 0.5300 0.5500 0.5000 0.5500 258,100 +0.03(+5.77%)
May 03, 2024 0.4900 0.5700 0.4900 0.5200 195,686 +0.05(+11.83%)
May 02, 2024 0.4550 0.4750 0.4550 0.4650 83,500 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.