Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE:PHOS)

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2025 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 (%)
Apr 17, 2025 0.2850 0.2950 0.2800 0.2800 13,120 +0.01(+1.82%)
Apr 16, 2025 0.2800 0.2800 0.2750 0.2750 24,068 -0.01(-1.79%)
Apr 15, 2025 0.2950 0.2950 0.2800 0.2800 51,072 -0.01(-3.45%)
Apr 14, 2025 0.2950 0.3100 0.2900 0.2900 82,000 +0.01(+3.57%)
Apr 11, 2025 0.2700 0.2800 0.2600 0.2800 67,551 +0.02(+5.66%)
Apr 10, 2025 0.2800 0.2850 0.2500 0.2650 53,825 -0.01(-3.64%)
Apr 09, 2025 0.2650 0.2800 0.2550 0.2750 83,100 -0.01(-1.79%)
Apr 08, 2025 0.2650 0.3000 0.2650 0.2800 21,547 +0.03(+9.80%)
Apr 07, 2025 0.2450 0.2700 0.2400 0.2550 125,650 -0.01(-1.92%)
Apr 04, 2025 0.2850 0.2850 0.2550 0.2600 121,500 -0.02(-5.45%)
Apr 03, 2025 0.2900 0.2950 0.2750 0.2750 62,268 -0.02(-8.33%)
Apr 02, 2025 0.3000 0.3050 0.2950 0.3000 24,140 +0.01(+3.45%)
Apr 01, 2025 0.2950 0.3050 0.2900 0.2900 334,399 +0.01(+5.45%)
Mar 31, 2025 0.2850 0.2900 0.2750 0.2750 74,836 -0.01(-5.17%)
Mar 28, 2025 0.3000 0.3000 0.2900 0.2900 33,898 +0.00(+0.00%)
Mar 27, 2025 0.3050 0.3050 0.2850 0.2900 70,364 -0.01(-3.33%)
Mar 26, 2025 0.3250 0.3300 0.3000 0.3000 46,132 -0.03(-7.69%)
Mar 25, 2025 0.3050 0.3300 0.3000 0.3250 332,802 +0.03(+8.33%)
Mar 24, 2025 0.2850 0.3100 0.2800 0.3000 202,983 +0.02(+9.09%)
Mar 21, 2025 0.2900 0.2900 0.2750 0.2750 53,559 -0.01(-5.17%)
Mar 20, 2025 0.2950 0.2950 0.2900 0.2900 14,424 -0.01(-3.33%)
Mar 19, 2025 0.3000 0.3000 0.2950 0.3000 14,261 +0.00(+0.00%)
Mar 18, 2025 0.2950 0.3000 0.2950 0.3000 18,301 +0.00(+0.00%)
Mar 17, 2025 0.3100 0.3100 0.3000 0.3000 9,520 +0.00(+0.00%)
Mar 14, 2025 0.3100 0.3100 0.3000 0.3000 13,750 +0.01(+3.45%)
Mar 13, 2025 0.3050 0.3050 0.2900 0.2900 25,842 -0.01(-3.33%)
Mar 12, 2025 0.3100 0.3200 0.3000 0.3000 92,954 -0.01(-3.23%)
Mar 11, 2025 0.3100 0.3200 0.3100 0.3100 43,987 +0.01(+3.33%)
Mar 10, 2025 0.3300 0.3300 0.3000 0.3000 107,913 -0.03(-9.09%)
Mar 07, 2025 0.3300 0.3350 0.3250 0.3300 24,137 +0.01(+1.54%)
Mar 06, 2025 0.2800 0.3350 0.2800 0.3250 545,932 +0.04(+14.04%)
Mar 05, 2025 0.2800 0.2850 0.2750 0.2850 9,570 +0.01(+5.56%)
Mar 04, 2025 0.2800 0.2850 0.2700 0.2700 30,455 -0.01(-5.26%)
Mar 03, 2025 0.2900 0.2900 0.2850 0.2850 37,028 -0.01(-1.72%)
Feb 28, 2025 0.2950 0.2950 0.2900 0.2900 15,722 +0.00(+0.00%)
Feb 27, 2025 0.3100 0.3150 0.2900 0.2900 298,340 -0.01(-3.33%)
Feb 26, 2025 0.3000 0.3100 0.3000 0.3000 31,266 +0.01(+1.69%)
Feb 25, 2025 0.3200 0.3200 0.2950 0.2950 54,534 -0.02(-6.35%)
Feb 24, 2025 0.3150 0.3250 0.3150 0.3150 7,817 -0.01(-1.56%)
Feb 21, 2025 0.3250 0.3250 0.3150 0.3200 16,300 +0.01(+3.23%)
Feb 20, 2025 0.3150 0.3200 0.3050 0.3100 53,192 -0.01(-3.13%)
Feb 19, 2025 0.3200 0.3200 0.3100 0.3200 26,148 +0.00(+0.00%)
Feb 18, 2025 0.3200 0.3250 0.3150 0.3200 15,307 +0.02(+6.67%)
Feb 14, 2025 0.3000 0 -0.03(-9.09%)
Feb 13, 2025 0.3350 0.3400 0.3300 0.3300 18,037 +0.00(+0.00%)
Feb 12, 2025 0.3200 0.3400 0.3200 0.3300 67,358 +0.02(+4.76%)
Feb 11, 2025 0.3500 0.3500 0.3150 0.3150 127,496 -0.04(-11.27%)
Feb 10, 2025 0.3450 0.3650 0.3200 0.3550 157,600 +0.01(+1.43%)
Feb 07, 2025 0.3500 0.3500 0.3400 0.3500 33,190 +0.01(+4.48%)
Feb 06, 2025 0.3700 0.3700 0.3350 0.3350 177,262 -0.04(-10.67%)
Feb 05, 2025 0.3700 0.3800 0.3650 0.3750 119,699 +0.02(+4.17%)
Feb 04, 2025 0.3200 0.3700 0.3200 0.3600 109,967 +0.03(+10.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.