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 )

0.1900 UNCHANGED
Official Closing Price Updated: 3:29 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.1900 0.1900 0.1800 0.1900 75,661 +0.00(+0.00%)
Aug 22, 2024 0.1950 0.2000 0.1900 0.1900 10,177 -0.01(-2.56%)
Aug 21, 2024 0.1950 0.1950 0.1900 0.1950 10,338 +0.01(+2.63%)
Aug 20, 2024 0.1900 0.2000 0.1850 0.1900 112,420 +0.01(+5.56%)
Aug 19, 2024 0.2100 0.2100 0.1800 0.1800 83,726 -0.02(-12.20%)
Aug 16, 2024 0.2250 0.2250 0.2050 0.2050 110,877 -0.02(-8.89%)
Aug 15, 2024 0.2300 0.2300 0.2200 0.2250 57,000 +0.00(+0.00%)
Aug 14, 2024 0.2250 0.2250 0.2200 0.2250 43,750 -0.01(-2.17%)
Aug 13, 2024 0.2300 0.2300 0.2150 0.2300 34,259 +0.01(+4.55%)
Aug 12, 2024 0.2300 0.2300 0.2200 0.2200 31,500 -0.01(-4.35%)
Aug 09, 2024 0.2050 0.2400 0.2050 0.2300 144,921 +0.03(+12.20%)
Aug 08, 2024 0.1950 0.2100 0.1950 0.2050 150,906 +0.01(+5.13%)
Aug 07, 2024 0.1950 0.2000 0.1950 0.1950 52,961 +0.01(+2.63%)
Aug 06, 2024 0.1850 0.1900 0.1850 0.1900 179,055 +0.01(+2.70%)
Aug 02, 2024 0.1850 0 +0.01(+8.82%)
Jul 31, 2024 0.1700 0.1700 442 -0.00(-2.86%)
Jul 30, 2024 0.1750 0.1800 0.1750 0.1750 18,657 -0.01(-2.78%)
Jul 29, 2024 0.1600 0.1800 0.1600 0.1800 397,055 +0.02(+16.13%)
Jul 26, 2024 0.1650 0.1650 0.1500 0.1550 77,936 -0.01(-6.06%)
Jul 25, 2024 0.1650 0.1650 0.1600 0.1650 47,597 +0.01(+3.13%)
Jul 24, 2024 0.1650 0.1650 0.1500 0.1600 31,489 +0.00(+0.00%)
Jul 23, 2024 0.1650 0.1650 0.1550 0.1600 87,500 +0.00(+0.00%)
Jul 22, 2024 0.1650 0.1650 0.1550 0.1600 35,806 +0.01(+3.23%)
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%)
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.