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

(CSE: PHOS )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Jul 19, 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 19, 2024 0.1650 0.1650 0.1550 0.1550 7,582 +0.00(+0.00%)
Jul 18, 2024 0.1600 0.1600 0.1550 0.1550 57,100 +0.00(+0.00%)
Jul 17, 2024 0.1600 0.1600 0.1550 0.1550 118,000 -0.01(-6.06%)
Jul 16, 2024 0.1650 0.1650 0.1600 0.1650 14,600 +0.00(+0.00%)
Jul 15, 2024 0.1650 0.1650 0.1600 0.1650 32,000 +0.01(+3.13%)
Jul 12, 2024 0.1600 0.1600 0.1600 0.1600 29,776 +0.00(+0.00%)
Jul 11, 2024 0.1700 0.1750 0.1550 0.1600 164,928 -0.01(-5.88%)
Jul 10, 2024 0.1750 0.1750 0.1650 0.1700 30,717 +0.00(+0.00%)
Jul 09, 2024 0.1800 0.1800 0.1700 0.1700 174,141 -0.01(-5.56%)
Jul 08, 2024 0.1800 0.1900 0.1800 0.1800 128,395 +0.00(+0.00%)
Jul 05, 2024 0.1800 0.1800 0.1700 0.1800 64,390 +0.01(+5.88%)
Jul 04, 2024 0.1650 0.1750 0.1600 0.1700 104,105 +0.02(+9.68%)
Jul 03, 2024 0.1550 0.1700 0.1550 0.1550 2,225,592 +0.01(+3.33%)
Jul 02, 2024 0.1600 0.1600 0.1500 0.1500 39,505 -0.01(-3.23%)
Jun 28, 2024 0.1550 0 -0.02(-8.82%)
Jun 27, 2024 0.1700 0.1750 0.1700 0.1700 54,030 +0.01(+3.03%)
Jun 26, 2024 0.1800 0.1800 0.1650 0.1650 69,099 -0.01(-8.33%)
Jun 25, 2024 0.1750 0.1800 0.1750 0.1800 152,501 +0.01(+2.86%)
Jun 24, 2024 0.1800 0.1800 0.1750 0.1750 4,860 -0.01(-2.78%)
Jun 21, 2024 0.1800 0.1800 0.1800 0.1800 18,662 +0.01(+2.86%)
Jun 20, 2024 0.1750 0.1750 0.1750 0.1750 21,000 +0.00(+0.00%)
Jun 19, 2024 0.1800 0.1800 0.1750 0.1750 161,571 +0.00(+0.00%)
Jun 18, 2024 0.1800 0.1800 0.1750 0.1750 79,000 +0.00(+0.00%)
Jun 17, 2024 0.1800 0.1850 0.1750 0.1750 18,776 +0.00(+0.00%)
Jun 14, 2024 0.1750 0.1850 0.1700 0.1750 40,040 +0.00(+2.94%)
Jun 13, 2024 0.1750 0.1800 0.1700 0.1700 139,782 -0.00(-2.86%)
Jun 12, 2024 0.1900 0.1900 0.1750 0.1750 204,529 -0.01(-5.41%)
Jun 11, 2024 0.1700 0.1850 0.1700 0.1850 652,780 +0.01(+5.71%)
Jun 10, 2024 0.1950 0.1950 0.1700 0.1750 141,472 -0.01(-5.41%)
Jun 07, 2024 0.1950 0.1950 0.1800 0.1850 66,000 +0.00(+0.00%)
Jun 06, 2024 0.1900 0.1900 0.1850 0.1850 26,000 -0.01(-2.63%)
Jun 05, 2024 0.1900 0.1900 0.1850 0.1900 118,215 +0.00(+0.00%)
Jun 04, 2024 0.1850 0.2000 0.1850 0.1900 110,505 +0.01(+2.70%)
Jun 03, 2024 0.1850 0.1900 0.1850 0.1850 11,481 +0.00(+0.00%)
May 31, 2024 0.1850 0.1850 0.1850 0.1850 36,004 +0.01(+2.78%)
May 30, 2024 0.1800 0.1800 0.1800 0.1800 10,046 -0.01(-2.70%)
May 29, 2024 0.1850 0.1850 0.1750 0.1850 136,727 +0.01(+8.82%)
May 28, 2024 0.1750 0.1800 0.1650 0.1700 254,100 -0.01(-5.56%)
May 27, 2024 0.2050 0.2050 0.1800 0.1800 108,487 -0.02(-7.69%)
May 24, 2024 0.2000 0.2000 0.1950 0.1950 34,000 +0.00(+0.00%)
May 23, 2024 0.2000 0.2000 0.1950 0.1950 57,633 -0.01(-7.14%)
May 22, 2024 0.2200 0.2200 0.1950 0.2100 343,336 +0.00(+0.00%)
May 21, 2024 0.2300 0.2300 0.2100 0.2100 78,033 -0.01(-4.55%)
May 17, 2024 0.2200 0 -0.01(-2.22%)
May 16, 2024 0.2300 0.2350 0.2200 0.2250 47,650 +0.00(+0.00%)
May 15, 2024 0.2300 0.2300 0.2200 0.2250 142,000 +0.01(+2.27%)
May 14, 2024 0.2350 0.2350 0.2100 0.2200 95,000 +0.00(+0.00%)
May 13, 2024 0.2350 0.2400 0.2200 0.2200 24,730 -0.01(-4.35%)
May 10, 2024 0.2450 0.2450 0.2300 0.2300 40,528 +0.00(+0.00%)
May 09, 2024 0.2500 0.2500 0.2200 0.2300 103,001 -0.02(-8.00%)
May 08, 2024 0.2500 0.2500 0.2400 0.2500 34,500 +0.00(+0.00%)
May 07, 2024 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+4.17%)
May 06, 2024 0.2450 0.2500 0.2300 0.2400 169,200 +0.00(+0.00%)
May 03, 2024 0.2500 0.2550 0.2350 0.2400 55,800 -0.01(-2.04%)
May 02, 2024 0.2650 0.2650 0.2450 0.2450 23,102 +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.