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 )

0.5400 +0.0400 (+8.00%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 17, 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 (%)
May 31, 2022 0.4650 0.4650 0.4300 0.4400 57,900 -0.04(-8.33%)
May 30, 2022 0.4900 0.4900 0.4800 0.4800 11,801 +0.00(+0.00%)
May 27, 2022 0.5000 0.5000 0.4800 0.4800 16,026 -0.02(-4.00%)
May 25, 2022 0.5000 0 +0.00(+0.00%)
May 24, 2022 0.5000 0.5400 0.5000 0.5000 19,511 +0.00(+0.00%)
May 20, 2022 0.5000 0 -0.07(-12.28%)
May 19, 2022 0.5500 0.6200 0.5400 0.5700 99,015 +0.05(+9.62%)
May 18, 2022 0.5300 0.5300 0.4750 0.5200 43,190 +0.01(+1.96%)
May 17, 2022 0.4650 0.5100 0.4650 0.5100 58,300 +0.04(+9.68%)
May 16, 2022 0.4600 0.4650 0.4600 0.4650 28,669 +0.03(+5.68%)
May 13, 2022 0.4200 0.4450 0.4200 0.4400 21,585 +0.03(+7.32%)
May 12, 2022 0.4600 0.4600 0.4100 0.4100 86,210 -0.07(-14.58%)
May 11, 2022 0.4300 0.4800 0.4250 0.4800 210,700 +0.05(+11.63%)
May 10, 2022 0.4450 0.4450 0.4300 0.4300 117,401 -0.02(-4.44%)
May 09, 2022 0.4200 0.4650 0.4200 0.4500 47,400 +0.00(+0.00%)
May 06, 2022 0.4700 0.4750 0.4500 0.4500 49,058 -0.02(-4.26%)
May 05, 2022 0.4750 0.4750 0.4700 0.4700 2,749 -0.01(-1.05%)
May 04, 2022 0.4800 0.4900 0.4750 0.4750 14,000 +0.00(+0.00%)
May 03, 2022 0.4700 0.4750 0.4700 0.4750 29,500 +0.01(+3.26%)
May 02, 2022 0.5100 0.5200 0.4600 0.4600 295,349 -0.06(-11.54%)
Apr 29, 2022 0.5400 0.5400 0.5200 0.5200 7,690 +0.00(+0.00%)
Apr 28, 2022 0.5300 0.5300 0.5100 0.5200 6,200 +0.01(+1.96%)
Apr 27, 2022 0.5200 0.5500 0.5100 0.5100 76,687 -0.01(-1.92%)
Apr 26, 2022 0.5300 0.5300 0.5200 0.5200 149,600 -0.03(-5.45%)
Apr 25, 2022 0.5700 0.5700 0.5400 0.5500 49,740 -0.01(-1.79%)
Apr 22, 2022 0.6200 0.6200 0.5600 0.5600 143,662 -0.05(-8.20%)
Apr 21, 2022 0.6200 0.6300 0.6100 0.6100 30,241 -0.01(-1.61%)
Apr 20, 2022 0.6500 0.6500 0.6200 0.6200 18,500 -0.03(-4.62%)
Apr 19, 2022 0.6200 0.6500 0.6200 0.6500 27,191 +0.04(+6.56%)
Apr 18, 2022 0.6400 0.6600 0.6100 0.6100 124,088 -0.05(-7.58%)
Apr 14, 2022 0.6600 0 +0.02(+3.13%)
Apr 13, 2022 0.6200 0.6500 0.6200 0.6400 33,726 +0.01(+1.59%)
Apr 12, 2022 0.6800 0.6900 0.6200 0.6300 116,151 -0.05(-7.35%)
Apr 11, 2022 0.6800 0.6900 0.6800 0.6800 16,580 -0.02(-2.86%)
Apr 08, 2022 0.6900 0.7000 0.6800 0.7000 10,906 +0.02(+2.94%)
Apr 07, 2022 0.6800 0.7000 0.6700 0.6800 29,727 +0.01(+1.49%)
Apr 06, 2022 0.6800 0.6800 0.6700 0.6700 22,417 -0.03(-4.29%)
Apr 05, 2022 0.7000 0.7400 0.6900 0.7000 79,021 +0.00(+0.00%)
Apr 04, 2022 0.7100 0.7100 0.6800 0.7000 109,618 +0.00(+0.00%)
Apr 01, 2022 0.7500 0.7500 0.7000 0.7000 147,483 -0.03(-4.11%)
Mar 31, 2022 0.7700 0.7700 0.7300 0.7300 50,025 -0.04(-5.19%)
Mar 30, 2022 0.7700 0.7700 0.7600 0.7700 7,500 -0.02(-2.53%)
Mar 29, 2022 0.7900 0.8100 0.7800 0.7900 87,951 -0.01(-1.25%)
Mar 28, 2022 0.8000 0.8100 0.7600 0.8000 78,661 +0.01(+1.27%)
Mar 25, 2022 0.7800 0.8100 0.7600 0.7900 274,292 +0.02(+2.60%)
Mar 24, 2022 0.7100 0.7700 0.7000 0.7700 215,099 +0.06(+8.45%)
Mar 23, 2022 0.6900 0.7300 0.6900 0.7100 17,345 +0.03(+4.41%)
Mar 22, 2022 0.7500 0.7500 0.6800 0.6800 51,196 -0.06(-8.11%)
Mar 21, 2022 0.6700 0.7500 0.6700 0.7400 171,424 +0.06(+8.82%)
Mar 18, 2022 0.5500 0.6900 0.5500 0.6800 459,425 +0.11(+19.30%)
Mar 17, 2022 0.5700 0.5700 0.5600 0.5700 48,276 +0.03(+5.56%)
Mar 16, 2022 0.5600 0.5600 0.5400 0.5400 5,100 +0.00(+0.00%)
Mar 15, 2022 0.5500 0.5500 0.5200 0.5400 27,603 -0.02(-3.57%)
Mar 14, 2022 0.5700 0.5700 0.5600 0.5600 13,750 -0.02(-3.45%)
Mar 11, 2022 0.6400 0.6400 0.5400 0.5800 273,017 -0.06(-9.38%)
Mar 10, 2022 0.6500 0.6500 0.6300 0.6400 100,981 -0.01(-1.54%)
Mar 09, 2022 0.6400 0.6500 0.6200 0.6500 144,765 +0.00(+0.00%)
Mar 08, 2022 0.5900 0.6500 0.5900 0.6500 38,383 +0.06(+10.17%)
Mar 07, 2022 0.6100 0.6100 0.5600 0.5900 68,970 +0.01(+1.72%)
Mar 04, 2022 0.6400 0.6500 0.5800 0.5800 299,063 -0.05(-7.94%)
Mar 03, 2022 0.5600 0.6600 0.5500 0.6300 413,901 +0.06(+10.53%)
Mar 02, 2022 0.5200 0.5700 0.5200 0.5700 353,898 +0.04(+7.55%)
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.