ADVFN Logo

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.

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

PHOS First Phosphate Corp

0.25
0.00 (0.00%)
Feb 23 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
First Phosphate Corp PHOS CSE Common Stock
  Price Change Price Change % Share Price Last Trade
0.00 0.00% 0.25 14:34:26
Open Price Low Price High Price Close Price Previous Close
0.25 0.23 0.26 0.25 0.25
more quote information »

PHOS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.290.3150.230.2594939201,817-0.04-13.79%
1 Month0.380.400.230.3087484113,927-0.13-34.21%
3 Months0.330.4750.230.358544295,134-0.08-24.24%
6 Months0.4050.480.230.3408038106,426-0.155-38.27%
1 Year0.991.200.230.433441486,464-0.74-74.75%
3 Years0.601.200.230.433554286,711-0.35-58.33%
5 Years0.601.200.230.433554286,711-0.35-58.33%

PHOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 0.25 0.00 0.00% 0.25 0.26 0.23 215,589
Feb 22 2024 0.25 -0.005 -1.96% 0.27 0.275 0.23 352,841
Feb 21 2024 0.255 -0.015 -5.56% 0.28 0.28 0.25 140,299
Feb 20 2024 0.27 -0.01 -3.57% 0.28 0.285 0.26 246,121
Feb 16 2024 0.28 -0.005 -1.75% 0.29 0.315 0.28 68,005
Feb 15 2024 0.285 0.015 5.56% 0.27 0.285 0.26 61,600
Feb 14 2024 0.27 -0.015 -5.26% 0.285 0.285 0.26 135,050
Feb 13 2024 0.285 -0.01 -3.39% 0.30 0.305 0.27 144,417
Feb 12 2024 0.295 -0.02 -6.35% 0.315 0.315 0.29 64,766
Feb 09 2024 0.315 -0.015 -4.55% 0.345 0.345 0.31 33,450
Feb 08 2024 0.33 0.005 1.54% 0.32 0.33 0.30 63,660
Feb 07 2024 0.325 -0.005 -1.52% 0.34 0.34 0.315 21,013
Feb 06 2024 0.33 0.00 0.00% 0.34 0.34 0.33 55,788
Feb 05 2024 0.33 -0.02 -5.71% 0.35 0.35 0.33 32,859
Feb 02 2024 0.35 0.005 1.45% 0.35 0.35 0.345 11,898
Feb 01 2024 0.345 0.005 1.47% 0.36 0.36 0.34 24,466
Jan 31 2024 0.34 -0.045 -11.69% 0.38 0.38 0.31 215,076
Jan 30 2024 0.385 -0.005 -1.28% 0.39 0.395 0.37 41,542
Jan 29 2024 0.39 0.015 4.00% 0.375 0.40 0.375 386,181
Jan 26 2024 0.375 0.005 1.35% 0.38 0.38 0.37 65,589
Jan 25 2024 0.37 -0.005 -1.33% 0.38 0.38 0.365 56,345
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com