Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

(TSV: PHA )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, Oct 3, 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 (%)
Oct 03, 2024 0.1550 0 -0.02(-8.82%)
Oct 02, 2024 0.1650 0.1700 0.1650 0.1700 10,000 +0.02(+9.68%)
Oct 01, 2024 0.1550 0.1550 0.1550 0.1550 15,017 +0.00(+0.00%)
Sep 30, 2024 0.1550 0.1550 0.1550 0.1550 600 -0.02(-8.82%)
Sep 26, 2024 0.1700 0 +0.00(+0.00%)
Sep 25, 2024 0.1700 0.1700 0.1700 0.1700 28,500 +0.00(+0.00%)
Sep 24, 2024 0.1500 0.1700 0.1500 0.1700 60,000 +0.03(+21.43%)
Sep 23, 2024 0.1350 0.1400 0.1350 0.1400 12,500 +0.00(+0.00%)
Sep 20, 2024 0.1450 0.1450 0.1350 0.1400 26,500 +0.01(+3.70%)
Sep 19, 2024 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-10.00%)
Sep 18, 2024 0.1500 0.1550 0.1500 0.1500 30,000 +0.01(+11.11%)
Sep 17, 2024 0.1350 0.1350 0.1350 0.1350 11,500 -0.01(-3.57%)
Sep 16, 2024 0.1600 0.1600 0.1100 0.1400 99,650 -0.02(-12.50%)
Sep 13, 2024 0.1600 0.1600 0.1550 0.1600 22,500 -0.01(-3.03%)
Sep 12, 2024 0.1650 0.1650 0.1650 0.1650 7,500 +0.00(+0.00%)
Sep 11, 2024 0.1650 0.1650 0.1650 0.1650 18,000 +0.00(+0.00%)
Sep 10, 2024 0.1650 0.1650 0.1650 0.1650 20,000 -0.01(-2.94%)
Sep 09, 2024 0.1700 0.1700 0.1700 0.1700 7,100 +0.01(+6.25%)
Sep 06, 2024 0.1700 0.1700 0.1600 0.1600 116,000 -0.01(-5.88%)
Sep 05, 2024 0.1700 0.1700 0.1700 0.1700 10,882 +0.00(+0.00%)
Sep 04, 2024 0.1700 0.1700 0.1700 0.1700 38,013 +0.00(+0.00%)
Sep 03, 2024 0.1700 0.1750 0.1700 0.1700 27,000 +0.01(+6.25%)
Aug 30, 2024 0.1600 0 -0.01(-5.88%)
Aug 29, 2024 0.1800 0.1800 0.1700 0.1700 14,700 -0.01(-5.56%)
Aug 28, 2024 0.1850 0.1850 0.1800 0.1800 15,530 +0.01(+5.88%)
Aug 27, 2024 0.1700 0.1750 0.1600 0.1700 101,848 -0.00(-2.86%)
Aug 26, 2024 0.2200 0.2200 0.1750 0.1750 144,397 -0.04(-16.67%)
Aug 23, 2024 0.1850 0.2250 0.1850 0.2100 109,300 +0.02(+10.53%)
Aug 22, 2024 0.2650 0.2800 0.1800 0.1900 705,516 -0.17(-47.95%)
Aug 21, 2024 0.3750 0.3750 0.3650 0.3650 23,000 -0.01(-1.35%)
Aug 20, 2024 0.3750 0.3750 0.3700 0.3700 59,506 -0.01(-2.63%)
Aug 19, 2024 0.3750 0.3800 0.3500 0.3800 43,000 +0.02(+5.56%)
Aug 16, 2024 0.3550 0.3600 0.3550 0.3600 11,500 +0.02(+5.88%)
Aug 15, 2024 0.3350 0.3400 0.3300 0.3400 88,000 +0.00(+0.00%)
Aug 14, 2024 0.3400 0.3400 0.3400 0.3400 12,500 +0.01(+3.03%)
Aug 13, 2024 0.3400 0.3400 0.3300 0.3300 43,575 -0.01(-1.49%)
Aug 12, 2024 0.3500 0.3500 0.3350 0.3350 31,001 -0.04(-10.67%)
Aug 09, 2024 0.3650 0.3750 0.3650 0.3750 3,001 +0.03(+10.29%)
Aug 08, 2024 0.3300 0.3600 0.3300 0.3400 8,500 +0.01(+3.03%)
Aug 07, 2024 0.3450 0.3450 0.3300 0.3300 176,650 -0.04(-12.00%)
Aug 06, 2024 0.3750 0.3800 0.3750 0.3750 22,218 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.