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

(CSE:PHOS)

0.4850 -0.0100 (-2.02%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 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 (%)
Aug 01, 2025 0.5000 0.5000 0.4500 0.4850 187,357 -0.01(-2.02%)
Jul 31, 2025 0.4700 0.5100 0.4600 0.4950 277,608 +0.03(+6.45%)
Jul 30, 2025 0.5000 0.5000 0.4650 0.4650 169,238 -0.04(-8.82%)
Jul 29, 2025 0.4200 0.5100 0.4150 0.5100 561,618 +0.09(+21.43%)
Jul 28, 2025 0.4100 0.4250 0.4100 0.4200 53,900 +0.01(+2.44%)
Jul 25, 2025 0.4400 0.4400 0.4000 0.4100 163,474 -0.02(-4.65%)
Jul 24, 2025 0.4400 0.4450 0.4200 0.4300 65,007 -0.01(-2.27%)
Jul 23, 2025 0.4300 0.4500 0.4250 0.4400 136,326 -0.02(-3.30%)
Jul 22, 2025 0.4300 0.4600 0.4200 0.4550 286,302 +0.01(+1.11%)
Jul 21, 2025 0.4450 0.5200 0.4350 0.4500 583,930 +0.01(+1.12%)
Jul 18, 2025 0.4400 0.4450 0.4350 0.4450 318,754 +0.01(+2.30%)
Jul 17, 2025 0.4550 0.4550 0.4200 0.4350 151,861 -0.02(-4.40%)
Jul 16, 2025 0.4500 0.4600 0.4250 0.4550 292,725 -0.01(-1.09%)
Jul 15, 2025 0.3550 0.4700 0.3500 0.4600 1,019,135 +0.11(+29.58%)
Jul 14, 2025 0.3300 0.3550 0.3250 0.3550 233,954 +0.01(+4.41%)
Jul 11, 2025 0.3550 0.3550 0.3400 0.3400 76,224 -0.01(-2.86%)
Jul 10, 2025 0.3600 0.3600 0.3450 0.3500 114,205 -0.01(-1.41%)
Jul 09, 2025 0.3850 0.3850 0.3450 0.3550 219,393 +0.00(+0.00%)
Jul 08, 2025 0.3900 0.3900 0.3500 0.3550 319,697 -0.01(-1.39%)
Jul 07, 2025 0.3200 0.3850 0.3200 0.3600 396,992 +0.05(+16.13%)
Jul 04, 2025 0.3150 0.3200 0.3100 0.3100 13,997 +0.00(+0.00%)
Jul 03, 2025 0.3200 0.3200 0.3000 0.3100 108,015 -0.01(-1.59%)
Jul 02, 2025 0.3250 0.3300 0.3150 0.3150 164,466 -0.01(-3.08%)
Jun 30, 2025 0.3250 0 +0.01(+1.56%)
Jun 27, 2025 0.3250 0.3250 0.3200 0.3200 28,444 +0.00(+0.00%)
Jun 26, 2025 0.3300 0.3300 0.3200 0.3200 30,970 +0.01(+1.59%)
Jun 25, 2025 0.3150 0.3250 0.3150 0.3150 40,274 +0.01(+1.61%)
Jun 24, 2025 0.3200 0.3200 0.3050 0.3100 90,554 -0.01(-3.13%)
Jun 23, 2025 0.3250 0.3250 0.3200 0.3200 46,160 +0.01(+3.23%)
Jun 20, 2025 0.3350 0.3350 0.3100 0.3100 68,784 -0.02(-6.06%)
Jun 19, 2025 0.3400 0.3400 0.3250 0.3300 53,522 +0.00(+0.00%)
Jun 18, 2025 0.3350 0.3350 0.3200 0.3300 20,150 +0.01(+3.13%)
Jun 17, 2025 0.3300 0.3350 0.3150 0.3200 67,124 -0.02(-5.88%)
Jun 16, 2025 0.3500 0.3500 0.3350 0.3400 45,125 -0.00(-1.45%)
Jun 13, 2025 0.3250 0.3500 0.3100 0.3450 230,990 +0.01(+4.55%)
Jun 12, 2025 0.3100 0.3300 0.3000 0.3300 344,227 +0.02(+6.45%)
Jun 11, 2025 0.3350 0.3350 0.3100 0.3100 223,078 -0.02(-4.62%)
Jun 10, 2025 0.3600 0.3600 0.3200 0.3250 193,287 -0.02(-7.14%)
Jun 09, 2025 0.3700 0.3850 0.3500 0.3500 255,038 -0.02(-5.41%)
Jun 06, 2025 0.4000 0.4000 0.3600 0.3700 105,422 -0.02(-5.13%)
Jun 05, 2025 0.4000 0.4000 0.3850 0.3900 51,384 +0.00(+0.00%)
Jun 04, 2025 0.3900 0.3950 0.3750 0.3900 224,236 +0.01(+2.63%)
Jun 03, 2025 0.4050 0.4100 0.3750 0.3800 175,642 -0.03(-6.17%)
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 Of Service.