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

(CSE:PHOS)

0.5700 +0.0950 (+20.00%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 3, 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 (%)
Sep 02, 2025 0.4900 0.4900 0.4600 0.4750 104,672 -0.01(-1.04%)
Aug 29, 2025 0.4800 0 +0.01(+2.13%)
Aug 28, 2025 0.4800 0.4850 0.4700 0.4700 47,048 -0.02(-3.09%)
Aug 27, 2025 0.4750 0.4900 0.4700 0.4850 160,593 +0.02(+3.19%)
Aug 26, 2025 0.4550 0.4700 0.4500 0.4700 104,176 +0.02(+4.44%)
Aug 25, 2025 0.4750 0.4750 0.4500 0.4500 45,255 -0.02(-5.26%)
Aug 22, 2025 0.4700 0.4750 0.4650 0.4750 122,607 +0.01(+2.15%)
Aug 21, 2025 0.4500 0.4650 0.4250 0.4650 200,505 +0.01(+2.20%)
Aug 20, 2025 0.4600 0.4650 0.4500 0.4550 20,011 -0.01(-2.15%)
Aug 19, 2025 0.4750 0.4750 0.4550 0.4650 78,935 +0.00(+0.00%)
Aug 18, 2025 0.5000 0.5000 0.4650 0.4650 122,494 -0.03(-6.06%)
Aug 15, 2025 0.5000 0.5000 0.4950 0.4950 112,711 +0.00(+0.00%)
Aug 14, 2025 0.5100 0.5100 0.4950 0.4950 50,908 +0.00(+0.00%)
Aug 13, 2025 0.5200 0.5200 0.4900 0.4950 199,150 -0.02(-2.94%)
Aug 12, 2025 0.5100 0.5100 0.4900 0.5100 273,191 +0.02(+3.03%)
Aug 11, 2025 0.4950 0.5000 0.4650 0.4950 277,173 -0.02(-2.94%)
Aug 08, 2025 0.4500 0.5100 0.4500 0.5100 453,132 +0.05(+10.87%)
Aug 07, 2025 0.4550 0.4800 0.4550 0.4600 56,294 -0.01(-2.13%)
Aug 06, 2025 0.4750 0.4850 0.4600 0.4700 96,895 +0.00(+0.00%)
Aug 05, 2025 0.4950 0.4950 0.4650 0.4700 135,374 -0.02(-3.09%)
Aug 01, 2025 0.4850 0 -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%)
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.