Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: PHNM )

0.4050 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2024	0.4200	0.4200	0.3900	0.4050	120,277	-0.01(-3.57%)
Sep 16, 2024	0.4150	0.4200	0.4050	0.4200	41,333	+0.01(+1.20%)
Sep 13, 2024	0.4200	0.4200	0.4150	0.4150	16,000	-0.01(-1.19%)
Sep 12, 2024	0.4300	0.4300	0.4200	0.4200	22,100	+0.01(+1.20%)
Sep 11, 2024	0.4100	0.4250	0.4050	0.4150	41,500	+0.01(+1.22%)
Sep 10, 2024	0.3800	0.4100	0.3800	0.4100	12,220	+0.02(+5.13%)
Sep 09, 2024	0.3900	0.3900	0.3800	0.3900	53,500	-0.01(-1.27%)
Sep 06, 2024	0.3900	0.3950	0.3850	0.3950	12,000	-0.01(-2.47%)
Sep 05, 2024	0.4200	0.4200	0.3950	0.4050	63,532	-0.01(-3.57%)
Sep 04, 2024	0.3950	0.4200	0.3950	0.4200	108,950	+0.04(+10.53%)
Sep 03, 2024	0.3800	0.3850	0.3800	0.3800	34,500	-0.01(-1.30%)
Aug 30, 2024				0.3850	0	+0.02(+4.05%)
Aug 29, 2024	0.3900	0.3900	0.3650	0.3700	50,000	-0.01(-2.63%)
Aug 28, 2024	0.3900	0.3900	0.3800	0.3800	26,500	-0.02(-3.80%)
Aug 27, 2024	0.4050	0.4050	0.3850	0.3950	23,000	-0.01(-1.25%)
Aug 26, 2024	0.4000	0.4050	0.4000	0.4000	9,354	-0.01(-2.44%)
Aug 23, 2024	0.4100	0.4100	0.3850	0.4100	31,400	+0.01(+3.80%)
Aug 22, 2024	0.4200	0.4200	0.3950	0.3950	26,050	-0.01(-2.47%)
Aug 21, 2024	0.4250	0.4250	0.3950	0.4050	41,500	-0.01(-3.57%)
Aug 20, 2024	0.4200	0.4200	0.4200	0.4200	2,500	+0.00(+0.00%)
Aug 19, 2024	0.4100	0.4200	0.4100	0.4200	25,408	+0.01(+3.70%)
Aug 16, 2024	0.4000	0.4050	0.3700	0.4050	5,000	+0.04(+9.46%)
Aug 15, 2024	0.3700	0.3700	0.3700	0.3700	17,440	+0.01(+2.78%)
Aug 14, 2024	0.3800	0.3800	0.3600	0.3600	24,100	-0.01(-2.70%)
Aug 13, 2024	0.3850	0.3900	0.3700	0.3700	30,500	-0.02(-5.13%)
Aug 12, 2024	0.3700	0.3900	0.3650	0.3900	23,500	-0.01(-2.50%)
Aug 09, 2024	0.4200	0.4200	0.3700	0.4000	91,125	-0.01(-2.44%)
Aug 08, 2024	0.4300	0.4300	0.4100	0.4100	31,745	-0.03(-5.75%)
Aug 07, 2024	0.4400	0.4450	0.4350	0.4350	26,900	-0.01(-1.14%)
Aug 06, 2024	0.4500	0.4600	0.4400	0.4400	30,000	-0.03(-6.38%)
Aug 02, 2024				0.4700	0	+0.03(+6.82%)
Aug 01, 2024	0.4600	0.4600	0.4400	0.4400	17,600	-0.02(-4.35%)
Jul 31, 2024	0.4500	0.4600	0.4350	0.4600	47,152	+0.01(+1.10%)
Jul 30, 2024	0.4600	0.4600	0.4500	0.4550	26,300	-0.01(-1.09%)
Jul 29, 2024	0.4650	0.4650	0.4600	0.4600	4,700	+0.00(+0.00%)
Jul 26, 2024	0.4800	0.4850	0.4600	0.4600	31,322	-0.02(-5.15%)
Jul 25, 2024	0.4850	0.4850	0.4850	0.4850	2,570	+0.01(+1.04%)
Jul 24, 2024	0.4800	0.4800	0.4800	0.4800	2,500	+0.00(+0.00%)
Jul 23, 2024	0.4800	0.4800	0.4800	0.4800	11,500	+0.00(+0.00%)
Jul 22, 2024	0.4750	0.4800	0.4750	0.4800	5,100	+0.01(+1.05%)
Jul 19, 2024	0.4800	0.4800	0.4750	0.4750	13,754	-0.02(-3.06%)
Jul 18, 2024	0.4750	0.4950	0.4750	0.4900	9,000	+0.00(+0.00%)
Jul 17, 2024	0.4900	0.5000	0.4850	0.4900	71,500	+0.00(+0.00%)
Jul 16, 2024	0.5100	0.5100	0.4900	0.4900	4,900	+0.00(+0.00%)
Jul 15, 2024	0.5100	0.5100	0.4900	0.4900	51,663	-0.02(-3.92%)
Jul 12, 2024	0.4900	0.5500	0.4900	0.5100	107,400	+0.02(+3.03%)
Jul 11, 2024	0.5200	0.5200	0.4950	0.4950	10,500	-0.01(-1.00%)
Jul 10, 2024	0.4900	0.5100	0.4850	0.5000	237,500	+0.01(+1.01%)
Jul 09, 2024	0.4900	0.5000	0.4800	0.4950	42,000	+0.02(+3.13%)
Jul 08, 2024	0.5100	0.5500	0.4800	0.4800	124,200	-0.03(-5.88%)
Jul 05, 2024	0.4750	0.5100	0.4750	0.5100	85,000	+0.04(+7.37%)
Jul 04, 2024	0.4650	0.4750	0.4650	0.4750	31,942	-0.01(-1.04%)
Jul 03, 2024	0.4850	0.4850	0.4800	0.4800	2,000	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSV: PHNM )

Historical Prices