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

(CSE:PHOS)

0.8300 -0.0200 (-2.35%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 1, 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 (%)
Dec 01, 2025 0.8500 0.8900 0.8300 0.8300 848,431 -0.02(-2.35%)
Nov 28, 2025 0.7700 0.8500 0.7700 0.8500 810,978 +0.09(+11.84%)
Nov 27, 2025 0.7800 0.7800 0.7200 0.7600 182,216 +0.00(+0.00%)
Nov 26, 2025 0.7200 0.7800 0.7000 0.7600 801,517 +0.08(+11.76%)
Nov 25, 2025 0.7700 0.7700 0.6800 0.6800 628,523 -0.03(-4.23%)
Nov 24, 2025 0.6900 0.7100 0.6800 0.7100 261,390 +0.04(+5.97%)
Nov 21, 2025 0.7000 0.7100 0.6400 0.6700 550,471 -0.04(-5.63%)
Nov 20, 2025 0.7300 0.7500 0.6900 0.7100 193,701 -0.02(-2.74%)
Nov 19, 2025 0.7500 0.7500 0.6800 0.7300 560,342 -0.01(-1.35%)
Nov 18, 2025 0.7700 0.7700 0.7200 0.7400 341,463 -0.02(-2.63%)
Nov 17, 2025 0.7700 0.7900 0.7500 0.7600 309,251 +0.00(+0.00%)
Nov 14, 2025 0.7700 0.7700 0.7200 0.7600 460,015 -0.01(-1.30%)
Nov 13, 2025 0.8100 0.8200 0.7700 0.7700 261,224 -0.02(-2.53%)
Nov 12, 2025 0.8500 0.8500 0.7700 0.7900 411,289 -0.07(-8.14%)
Nov 11, 2025 0.8800 0.8900 0.8500 0.8600 427,242 +0.00(+0.00%)
Nov 10, 2025 0.8400 0.8700 0.7800 0.8600 891,532 +0.08(+10.26%)
Nov 07, 2025 0.7600 0.8500 0.7500 0.7800 416,748 +0.06(+8.33%)
Nov 06, 2025 0.8300 0.8300 0.7200 0.7200 434,455 -0.11(-13.25%)
Nov 05, 2025 0.7100 0.8400 0.7100 0.8300 643,923 +0.11(+15.28%)
Nov 04, 2025 0.7600 0.7600 0.6600 0.7200 706,906 -0.05(-6.49%)
Nov 03, 2025 0.9000 0.9000 0.7600 0.7700 649,906 -0.10(-11.49%)
Oct 31, 2025 0.8800 0.9000 0.8300 0.8700 575,925 +0.00(+0.00%)
Oct 30, 2025 0.9400 0.9400 0.8700 0.8700 425,958 -0.06(-6.45%)
Oct 29, 2025 0.9500 0.9500 0.8800 0.9300 861,327 -0.03(-3.12%)
Oct 28, 2025 1.060 1.060 0.9500 0.9600 702,583 -0.11(-10.28%)
Oct 27, 2025 0.9400 1.080 0.9000 1.070 1,115,959 +0.15(+16.30%)
Oct 24, 2025 0.9100 0.9200 0.8800 0.9200 432,642 +0.01(+1.10%)
Oct 23, 2025 0.8500 0.9300 0.8400 0.9100 474,703 +0.09(+10.98%)
Oct 22, 2025 0.8500 0.8500 0.7800 0.8200 609,249 -0.07(-7.87%)
Oct 21, 2025 0.9400 0.9400 0.8500 0.8900 997,276 -0.02(-2.20%)
Oct 20, 2025 0.8000 0.9200 0.7700 0.9100 1,656,162 +0.17(+22.97%)
Oct 17, 2025 0.7800 0.8500 0.6800 0.7400 707,643 -0.02(-2.63%)
Oct 16, 2025 0.8800 0.9200 0.7500 0.7600 749,050 -0.12(-13.64%)
Oct 15, 2025 0.9200 0.9700 0.8800 0.8800 989,368 -0.01(-1.12%)
Oct 14, 2025 0.8200 0.9800 0.7600 0.8900 2,622,018 +0.27(+43.55%)
Oct 10, 2025 0.6200 0 +0.03(+5.08%)
Oct 09, 2025 0.5500 0.6000 0.5500 0.5900 693,366 +0.06(+11.32%)
Oct 08, 2025 0.5200 0.5500 0.5200 0.5300 410,578 +0.02(+3.92%)
Oct 07, 2025 0.5200 0.5500 0.5000 0.5100 252,911 -0.01(-1.92%)
Oct 06, 2025 0.5300 0.5300 0.4750 0.5200 680,891 -0.01(-1.89%)
Oct 03, 2025 0.5400 0.5500 0.5200 0.5300 256,857 -0.01(-1.85%)
Oct 02, 2025 0.5700 0.5700 0.5300 0.5400 508,448 -0.01(-1.82%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.