ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
First Phosphate Corp

First Phosphate Corp (PHOS)

0.175
-0.005
(-2.78%)
Closed November 22 3:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.035-16.66666666670.210.220.175998330.1914922CS
4-0.065-27.08333333330.240.2550.175662690.21592318CS
12-0.025-12.50.20.2850.175804190.23424498CS
26-0.045-20.45454545450.220.2850.151030590.19638473CS
52-0.17-49.27536231880.3450.4750.15982160.24551942CS
156-0.425-70.83333333330.61.20.15916050.33077205CS
260-0.425-70.83333333330.61.20.15916050.33077205CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17323131000.175-0.005-2.780.1750.1850.17594564
17322267000.18-0.015-7.690.1950.1950.18103868
17321403000.1950.0052.630.190.2150.19185891
17320539000.19-0.01-5.000.190.1950.185134000
17319675000.2-0.02-9.090.220.220.1970408
17317083000.220.014.760.210.220.215000
17316219000.2100.000.2150.2150.215700
17315355000.2100.000.210.2150.2128500
17314491000.2100.000.220.220.255859
17313627000.21-0.03-12.500.240.240.2162461
17311035000.24-0.005-2.040.230.2450.236097
17310171000.2450.0052.080.240.2450.2367843
17309307000.240.014.350.230.240.21129800
17308443000.230.0052.220.2250.230.2175686
17307579000.2250.0052.270.2250.2250.22137888
17304951000.22-0.01-4.350.230.230.2224450
17304087000.23-0.005-2.130.2250.240.21108366
17303223000.235-0.005-2.080.240.250.23515705
17302359000.24-0.01-4.000.250.250.246300
17301495000.2500.000.250.2550.2483540
17298903000.250.014.170.240.250.23518010
17298039000.240.0314.290.220.240.2233000
17297175000.21-0.0225-9.680.230.240.2197261
17296311000.2325-0.0225-8.820.2550.2550.2163908
17295447000.255-0.005-1.920.260.260.2557767
17292855000.260.0051.960.260.260.265400
17291991000.25500.000.2650.2650.2557643
17291127000.255-0.005-1.920.260.260.25542034
17290263000.26-0.015-5.450.2750.2750.26146056
17286807000.2750.027.840.2650.280.26152150
17285943000.255-0.005-1.920.260.270.25150246
17285079000.2600.000.270.270.2610422
17284215000.26-0.005-1.890.2650.270.2623800
17283351000.265-0.005-1.850.2650.270.2613050
17280759000.270.0051.890.2650.2750.26100750
17279895000.2650.013.920.2650.270.2648807
17279031000.255-0.005-1.920.2650.270.2524168
17278167000.260.0051.960.2550.2650.25530046
17277303000.255-0.005-1.920.2550.2550.2554589
17274711000.260.0156.120.250.260.2532685
17273847000.245-0.005-2.000.2450.250.23102050
17272983000.250.0052.040.250.260.24533725
17272119000.245-0.03-10.910.2750.2750.23455756
17271255000.275-0.005-1.790.28499990.28499990.27542712
17268663000.280.0051.820.2750.280.27580652
17267799000.27500.000.2750.2750.2728714
17266935000.2750.013.770.260.2750.24591785
17266071000.2650.0051.920.2650.270.26536260
17265207000.260.028.330.2450.260.2465874
17262615000.240.029.090.230.2650.23232127
17261751000.22-0.005-2.220.2250.230.2223000
17260887000.225-0.005-2.170.2350.2350.2269930
17260023000.230.029.520.2150.240.215392297
17259159000.210.0210.530.220.220.2144168
17256567000.19-0.01-5.000.20.20.1993412
17255703000.200.000.20.20.1956400
17254839000.20.015.260.1950.210.19571000
17253975000.19-0.045-19.150.210.220.185107401
17250519000.2350.0420.510.20.2350.2267857
17249655000.1950.0158.330.190.20.1953256
17248791000.18-0.01-5.260.190.190.1811000
17247927000.19-0.005-2.560.1950.1950.185133689
17247063000.1950.0052.630.190.1950.18101664
17244471000.1900.000.190.190.1875661

Your Recent History

Delayed Upgrade Clock