Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: PHNM )

0.4650 +0.0050 (+1.09%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 7, 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 (%)
Jun 06, 2024 0.4350 0.4700 0.4350 0.4600 104,670 +0.02(+4.55%)
Jun 05, 2024 0.4400 0.4400 0.4350 0.4400 11,425 -0.01(-2.22%)
Jun 04, 2024 0.4750 0.4750 0.4400 0.4500 92,100 -0.03(-6.25%)
Jun 03, 2024 0.4450 0.4800 0.4450 0.4800 38,400 +0.02(+4.35%)
May 31, 2024 0.4600 0.4600 0.4600 0.4600 20,500 +0.01(+2.22%)
May 30, 2024 0.4650 0.4650 0.4500 0.4500 116,000 -0.03(-7.22%)
May 29, 2024 0.4750 0.4850 0.4750 0.4850 18,600 +0.01(+1.04%)
May 28, 2024 0.4950 0.4950 0.4450 0.4800 217,200 -0.02(-4.00%)
May 27, 2024 0.4950 0.5100 0.4850 0.5000 58,350 +0.02(+3.09%)
May 24, 2024 0.5000 0.5000 0.4850 0.4850 105,825 -0.01(-2.02%)
May 23, 2024 0.4900 0.5000 0.4900 0.4950 11,000 +0.00(+0.00%)
May 22, 2024 0.5400 0.5400 0.4800 0.4950 148,291 -0.04(-6.60%)
May 21, 2024 0.5300 0.5500 0.5300 0.5300 32,634 -0.01(-1.85%)
May 17, 2024 0.5400 0 +0.04(+8.00%)
May 16, 2024 0.5300 0.5300 0.4950 0.5000 134,779 -0.03(-5.66%)
May 15, 2024 0.5300 0.5500 0.5300 0.5300 66,300 +0.01(+1.92%)
May 14, 2024 0.5200 0.5400 0.5200 0.5200 60,200 -0.02(-3.70%)
May 13, 2024 0.5200 0.5500 0.5200 0.5400 136,217 -0.01(-1.82%)
May 10, 2024 0.5100 0.5500 0.5100 0.5500 59,973 +0.02(+3.77%)
May 09, 2024 0.5300 0.5300 0.5200 0.5300 18,534 +0.00(+0.00%)
May 08, 2024 0.5300 0.5300 0.5300 0.5300 6,000 +0.00(+0.00%)
May 07, 2024 0.5500 0.5500 0.5100 0.5300 133,494 -0.02(-3.64%)
May 06, 2024 0.5300 0.5500 0.5000 0.5500 258,100 +0.03(+5.77%)
May 03, 2024 0.4900 0.5700 0.4900 0.5200 195,686 +0.05(+11.83%)
May 02, 2024 0.4550 0.4750 0.4550 0.4650 83,500 +0.00(+0.00%)
May 01, 2024 0.4550 0.4800 0.4550 0.4650 91,302 +0.02(+3.33%)
Apr 30, 2024 0.4100 0.4500 0.4100 0.4500 39,643 +0.02(+3.45%)
Apr 29, 2024 0.4400 0.4400 0.4250 0.4350 26,630 -0.01(-1.14%)
Apr 26, 2024 0.4700 0.4700 0.4400 0.4400 17,278 -0.03(-6.38%)
Apr 25, 2024 0.4500 0.4900 0.4400 0.4700 121,523 +0.03(+6.82%)
Apr 24, 2024 0.4200 0.4400 0.4200 0.4400 41,273 +0.02(+4.76%)
Apr 23, 2024 0.3900 0.4200 0.3900 0.4200 14,500 +0.03(+9.09%)
Apr 22, 2024 0.4100 0.4100 0.3650 0.3850 72,924 -0.02(-6.10%)
Apr 19, 2024 0.4300 0.4300 0.4100 0.4100 55,800 -0.02(-3.53%)
Apr 18, 2024 0.3650 0.4500 0.3600 0.4250 317,900 +0.05(+14.86%)
Apr 17, 2024 0.3550 0.3700 0.3400 0.3700 138,500 +0.02(+5.71%)
Apr 16, 2024 0.3650 0.3650 0.3400 0.3500 55,613 -0.01(-2.78%)
Apr 15, 2024 0.3700 0.3800 0.3600 0.3600 33,000 -0.02(-5.26%)
Apr 12, 2024 0.3550 0.3950 0.3550 0.3800 149,300 +0.01(+2.70%)
Apr 11, 2024 0.3700 0.3700 0.3700 0.3700 31,350 +0.00(+0.00%)
Apr 10, 2024 0.3600 0.3700 0.3500 0.3700 80,895 +0.00(+0.00%)
Apr 09, 2024 0.3700 0.3700 0.3500 0.3700 28,000 +0.01(+2.78%)
Apr 08, 2024 0.3600 0.3600 0.3600 0.3600 2,500 +0.01(+1.41%)
Apr 05, 2024 0.3500 0.3700 0.3500 0.3550 23,313 +0.01(+1.43%)
Apr 04, 2024 0.3600 0.3650 0.3500 0.3500 75,758 -0.01(-2.78%)
Apr 03, 2024 0.3800 0.3800 0.3600 0.3600 33,175 -0.01(-2.70%)
Apr 02, 2024 0.3500 0.3800 0.3350 0.3700 226,150 +0.03(+10.45%)
Apr 01, 2024 0.3400 0.3400 0.3250 0.3350 63,400 -0.01(-1.47%)
Mar 28, 2024 0.3400 0 +0.04(+13.33%)
Mar 27, 2024 0.3200 0.3200 0.3000 0.3000 25,465 -0.01(-1.64%)
Mar 26, 2024 0.3000 0.3050 0.3000 0.3050 9,000 +0.02(+5.17%)
Mar 25, 2024 0.2900 0.2900 0.2900 0.2900 4,100 -0.01(-3.33%)
Mar 22, 2024 0.2700 0.3000 0.2700 0.3000 60,791 +0.03(+11.11%)
Mar 21, 2024 0.2850 0.2850 0.2700 0.2700 2,000 -0.01(-3.57%)
Mar 20, 2024 0.2800 0.2800 0.2600 0.2800 21,000 -0.00(-1.75%)
Mar 19, 2024 0.2900 0.3000 0.2850 0.2850 28,650 -0.02(-5.00%)
Mar 18, 2024 0.3100 0.3100 0.3000 0.3000 3,500 -0.01(-3.23%)
Mar 15, 2024 0.3100 0.3100 0.3100 0.3100 4,000 -0.01(-1.59%)
Mar 14, 2024 0.3100 0.3150 0.3100 0.3150 3,500 +0.00(+0.00%)
Mar 13, 2024 0.3300 0.3300 0.3150 0.3150 18,500 -0.03(-7.35%)
Mar 12, 2024 0.3200 0.3400 0.3050 0.3400 65,010 +0.01(+3.03%)
Mar 11, 2024 0.2950 0.3300 0.2950 0.3300 192,300 +0.04(+13.79%)
Mar 08, 2024 0.2550 0.3000 0.2550 0.2900 156,501 +0.04(+18.37%)
Mar 07, 2024 0.2400 0.2450 0.2300 0.2450 68,310 -0.01(-2.00%)
Mar 06, 2024 0.2150 0.2600 0.2100 0.2500 164,955 +0.03(+13.64%)
Mar 05, 2024 0.2150 0.2200 0.2150 0.2200 90,900 +0.01(+4.76%)
Mar 04, 2024 0.2000 0.2150 0.1950 0.2100 69,500 +0.01(+2.44%)
Mar 01, 2024 0.2250 0.2250 0.2000 0.2050 23,500 -0.01(-2.38%)
Feb 29, 2024 0.2100 0.2100 0.2100 0.2100 15,000 -0.01(-4.55%)
Feb 28, 2024 0.2200 0.2200 0.2200 0.2200 16,500 +0.00(+0.00%)
Feb 27, 2024 0.2200 0.2200 0.2200 0.2200 6,000 +0.00(+0.00%)
Feb 26, 2024 0.2100 0.2200 0.2050 0.2200 57,500 -0.01(-2.22%)
Feb 23, 2024 0.2250 0.2250 0.2150 0.2250 69,000 +0.00(+0.00%)
Feb 22, 2024 0.2250 0.2250 0.2250 0.2250 6,000 -0.01(-4.26%)
Feb 21, 2024 0.2350 0.2350 0.2350 0.2350 9,500 +0.00(+2.17%)
Feb 20, 2024 0.2250 0.2300 0.2200 0.2300 31,000 -0.00(-2.13%)
Feb 16, 2024 0.2350 0 +0.02(+9.30%)
Feb 15, 2024 0.2300 0.2300 0.2150 0.2150 67,000 -0.01(-4.44%)
Feb 14, 2024 0.2150 0.2250 0.2150 0.2250 117,100 +0.01(+4.65%)
Feb 13, 2024 0.2150 0.2150 0.2150 0.2150 3,000 +0.02(+10.26%)
Feb 12, 2024 0.2100 0.2150 0.1950 0.1950 39,268 -0.01(-4.88%)
Feb 09, 2024 0.1850 0.2050 0.1850 0.2050 32,410 +0.01(+5.13%)
Feb 08, 2024 0.2000 0.2000 0.1850 0.1950 88,284 -0.01(-4.88%)
Feb 07, 2024 0.2100 0.2100 0.2050 0.2050 6,000 +0.00(+2.50%)
Feb 06, 2024 0.2050 0.2050 0.2000 0.2000 2,795 -0.01(-6.98%)
Feb 05, 2024 0.2100 0.2150 0.2000 0.2150 50,600 +0.01(+2.38%)
Feb 02, 2024 0.2300 0.2300 0.2100 0.2100 24,300 -0.02(-8.70%)
Feb 01, 2024 0.2200 0.2400 0.2200 0.2300 101,705 +0.02(+9.52%)
Jan 31, 2024 0.1950 0.2450 0.1950 0.2100 318,300 +0.02(+10.53%)
Jan 30, 2024 0.1900 0.1900 0.1900 0.1900 28,352 +0.01(+2.70%)
Jan 29, 2024 0.1900 0.1900 0.1850 0.1850 21,000 -0.01(-2.63%)
Jan 26, 2024 0.1850 0.1900 0.1850 0.1900 43,500 +0.01(+2.70%)
Jan 25, 2024 0.1850 0.1850 0.1800 0.1850 6,500 -0.01(-2.63%)
Jan 24, 2024 0.1900 0.1900 0.1850 0.1900 3,000 +0.00(+0.00%)
Jan 23, 2024 0.1900 0.1900 0.1900 0.1900 9,500 +0.00(+0.00%)
Jan 22, 2024 0.1850 0.1950 0.1700 0.1900 194,500 +0.00(+0.00%)
Jan 19, 2024 0.1750 0.1900 0.1750 0.1900 5,800 +0.01(+2.70%)
Jan 18, 2024 0.1800 0.1850 0.1800 0.1850 13,980 -0.01(-2.63%)
Jan 17, 2024 0.1750 0.1950 0.1750 0.1900 21,450 +0.00(+0.00%)
Jan 16, 2024 0.1850 0.1900 0.1850 0.1900 37,166 +0.01(+5.56%)
Jan 15, 2024 0.1900 0.1900 0.1800 0.1800 71,000 -0.01(-5.26%)
Jan 12, 2024 0.2200 0.2200 0.1900 0.1900 229,161 -0.05(-22.45%)
Jan 11, 2024 0.2250 0.2450 0.2250 0.2450 7,350 -0.01(-2.00%)
Jan 10, 2024 0.2500 0.2500 0.2500 0.2500 3,250 -0.01(-1.96%)
Jan 09, 2024 0.2500 0.2600 0.2400 0.2550 21,177 +0.00(+0.00%)
Jan 08, 2024 0.2350 0.2550 0.2350 0.2550 203,500 +0.02(+6.25%)
Jan 05, 2024 0.2400 0.2400 0.2400 0.2400 40,000 +0.00(+0.00%)
Jan 04, 2024 0.2400 0.2400 0.2400 0.2400 10,000 +0.02(+9.09%)
Jan 03, 2024 0.2200 0.2200 0.2150 0.2200 38,500 +0.00(+0.00%)
Jan 02, 2024 0.2300 0.2450 0.2200 0.2200 43,200 +0.01(+2.33%)
Dec 29, 2023 0.2150 0 -0.01(-4.44%)
Dec 28, 2023 0.2200 0.2300 0.2200 0.2250 3,510 -0.01(-2.17%)
Dec 27, 2023 0.2300 0.2300 0.2300 0.2300 17,001 +0.02(+6.98%)
Dec 22, 2023 0.2150 0 +0.00(+0.00%)
Dec 21, 2023 0.2100 0.2150 0.2100 0.2150 100,600 +0.01(+2.38%)
Dec 20, 2023 0.2100 0.2100 0.2100 0.2100 31,500 -0.02(-6.67%)
Dec 19, 2023 0.2200 0.2250 0.2150 0.2250 12,000 +0.01(+2.27%)
Dec 18, 2023 0.2250 0.2250 0.2200 0.2200 11,382 -0.01(-4.35%)
Dec 14, 2023 0.2300 213 +0.01(+4.55%)
Dec 13, 2023 0.2100 0.2200 0.2100 0.2200 60,860 +0.00(+0.00%)
Dec 12, 2023 0.2200 0.2200 0.2200 0.2200 79,550 -0.01(-2.22%)
Dec 11, 2023 0.2250 0.2250 0.2250 0.2250 520 -0.01(-2.17%)
Dec 08, 2023 0.2300 0.2300 0.2300 0.2300 6,189 +0.00(+0.00%)
Dec 07, 2023 0.2300 0.2300 0.2300 0.2300 9,400 +0.01(+4.55%)
Dec 06, 2023 0.2200 0.2200 0.2200 0.2200 1,490 -0.01(-6.38%)
Dec 05, 2023 0.2300 0.2350 0.2250 0.2350 89,225 +0.00(+0.00%)
Dec 04, 2023 0.2150 0.2350 0.2150 0.2350 124,500 +0.01(+6.82%)
Dec 01, 2023 0.2200 0.2250 0.2200 0.2200 14,001 +0.01(+2.33%)
Nov 30, 2023 0.2200 0.2200 0.2050 0.2150 96,321 +0.01(+7.50%)
Nov 29, 2023 0.2400 0.2500 0.1950 0.2000 242,102 -0.05(-20.00%)
Nov 28, 2023 0.2550 0.2600 0.2500 0.2500 57,750 -0.01(-1.96%)
Nov 27, 2023 0.2550 0.2550 0.2400 0.2550 26,605 +0.00(+0.00%)
Nov 24, 2023 0.2500 0.2650 0.2500 0.2550 60,200 -0.01(-1.92%)
Nov 23, 2023 0.2800 0.2800 0.2600 0.2600 23,000 -0.03(-10.34%)
Nov 22, 2023 0.2550 0.2900 0.2400 0.2900 101,000 +0.03(+13.73%)
Nov 21, 2023 0.2900 0.2900 0.2500 0.2550 126,700 -0.03(-12.07%)
Nov 20, 2023 0.2750 0.2900 0.2750 0.2900 1,750 +0.01(+3.57%)
Nov 17, 2023 0.2750 0.2800 0.2750 0.2800 12,476 -0.00(-1.75%)
Nov 16, 2023 0.2750 0.2850 0.2750 0.2850 31,500 +0.00(+0.00%)
Nov 15, 2023 0.2800 0.2850 0.2750 0.2850 29,750 +0.00(+1.79%)
Nov 14, 2023 0.2950 0.2950 0.2800 0.2800 5,000 -0.02(-6.67%)
Nov 13, 2023 0.3100 0.3300 0.3000 0.3000 9,500 -0.03(-9.09%)
Nov 10, 2023 0.3200 0.3300 0.3200 0.3300 23,000 +0.04(+11.86%)
Nov 09, 2023 0.2650 0.3300 0.2650 0.2950 61,000 +0.02(+7.27%)
Nov 08, 2023 0.2950 0.2950 0.2750 0.2750 9,500 -0.01(-1.79%)
Nov 07, 2023 0.2950 0.2950 0.2800 0.2800 15,000 -0.01(-5.08%)
Nov 06, 2023 0.2700 0.2950 0.2650 0.2950 23,000 +0.00(+0.00%)
Nov 03, 2023 0.2950 0.3000 0.2700 0.2950 26,410 -0.01(-1.67%)
Nov 02, 2023 0.2800 0.3200 0.2800 0.3000 25,350 +0.02(+7.14%)
Nov 01, 2023 0.3300 0.3300 0.2800 0.2800 25,200 -0.01(-3.45%)
Oct 31, 2023 0.2900 0.2900 0.2900 0.2900 15,030 -0.01(-1.69%)
Oct 30, 2023 0.2950 0.2950 0.2950 0.2950 15,000 -0.04(-10.61%)
Oct 27, 2023 0.3100 0.3300 0.3100 0.3300 5,000 +0.04(+13.79%)
Oct 25, 2023 0.2900 200 -0.02(-6.45%)
Oct 19, 2023 0.3100 0 +0.01(+3.33%)
Oct 18, 2023 0.3300 0.3300 0.3000 0.3000 26,500 -0.02(-4.76%)
Oct 17, 2023 0.3050 0.3250 0.3050 0.3150 13,195 +0.02(+5.00%)
Oct 16, 2023 0.3450 0.3450 0.3000 0.3000 12,020 -0.06(-16.67%)
Oct 13, 2023 0.3000 0.3600 0.3000 0.3600 36,994 +0.05(+18.03%)
Oct 12, 2023 0.3600 0.3600 0.3050 0.3050 3,500 -0.03(-8.96%)
Oct 11, 2023 0.3200 0.3350 0.3200 0.3350 33,537 +0.04(+11.67%)
Oct 10, 2023 0.2950 0.3000 0.2850 0.3000 49,100 +0.01(+1.69%)
Oct 06, 2023 0.2950 0 -0.01(-1.67%)
Oct 05, 2023 0.3000 0.3000 0.2950 0.3000 23,598 +0.02(+5.26%)
Oct 04, 2023 0.2900 0.2900 0.2850 0.2850 10,000 -0.02(-5.00%)
Oct 03, 2023 0.3000 0.3200 0.2900 0.3000 48,308 -0.04(-10.45%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.