PHOSPHATE HLDGS $1.10


22/5/2013 01:22 PM  |  OTC : PHOS  |  Industries : Manufacturing / Pesticide, Fertilizer, and Other Agricultural Chemical Manufacturing
Type:

PHOS historical data

Date Open High Low Close Volume
5/23/2013 1.10 1.10 1.10 1.10 0
5/22/2013 1.05 1.11 1.03 1.10 538
5/21/2013 1.05 1.10 1.05 1.10 2436
5/20/2013 1.03 1.03 1.03 1.03 33
5/17/2013 0.97 1.03 0.97 1.03 857
5/16/2013 0.96 0.96 0.96 0.96 0
5/15/2013 1.00 1.00 0.96 0.96 82
5/14/2013 1.01 1.01 1.01 1.01 0
5/13/2013 0.95 1.02 0.95 1.01 102
5/10/2013 1.00 1.00 1.00 1.00 117
5/9/2013 1.03 1.03 1.00 1.00 125
5/8/2013 1.03 1.03 1.03 1.03 0
5/7/2013 1.03 1.03 1.03 1.03 0
5/6/2013 1.25 1.25 1.03 1.03 36
5/3/2013 1.25 1.25 1.25 1.25 0
5/2/2013 1.25 1.25 1.25 1.25 0
5/1/2013 1.25 1.25 1.25 1.25 0
4/30/2013 1.25 1.25 1.25 1.25 5
4/29/2013 1.06 1.06 1.06 1.06 0
4/26/2013 1.06 1.06 1.06 1.06 0
4/25/2013 1.06 1.06 1.06 1.06 0
4/24/2013 1.06 1.06 1.06 1.06 0
4/23/2013 1.06 1.06 1.06 1.06 0
4/22/2013 1.06 1.06 1.06 1.06 0
4/19/2013 1.06 1.06 1.06 1.06 0
4/18/2013 1.06 1.06 1.06 1.06 0
4/17/2013 1.06 1.06 1.06 1.06 7
4/16/2013 1.15 1.15 1.15 1.15 0
4/15/2013 1.05 1.21 1.01 1.15 558
4/12/2013 1.17 1.17 1.17 1.17 0
4/11/2013 1.17 1.17 1.17 1.17 0
4/10/2013 1.20 1.20 1.06 1.17 52
4/9/2013 1.06 1.06 1.05 1.05 50
4/8/2013 1.05 1.05 1.05 1.05 50
4/5/2013 1.05 1.05 1.05 1.05 0
4/4/2013 1.05 1.05 1.05 1.05 50
4/3/2013 1.00 1.10 1.00 1.05 676
4/2/2013 1.01 1.01 1.01 1.01 50
4/1/2013 1.00 1.10 1.00 1.10 1006
3/28/2013 1.01 1.01 0.95 0.95 212
3/27/2013 1.00 1.05 1.00 1.05 105
3/26/2013 1.08 1.08 0.95 1.00 180
3/25/2013 1.07 1.07 1.07 1.07 0
3/22/2013 1.07 1.07 1.07 1.07 0
3/21/2013 0.91 1.07 0.91 1.07 9
3/20/2013 1.05 1.05 1.05 1.05 1
3/19/2013 0.99 1.05 0.95 1.02 5133
3/18/2013 1.05 1.05 1.05 1.05 5
3/15/2013 1.05 1.05 1.05 1.05 0
3/14/2013 1.00 1.05 0.93 1.05 7
3/13/2013 1.00 1.00 1.00 1.00 0
3/12/2013 1.00 1.00 1.00 1.00 10
3/11/2013 0.99 1.05 0.99 1.05 11
3/8/2013 1.05 1.05 0.90 1.05 62
3/7/2013 1.12 1.50 0.67 1.05 6430
3/6/2013 1.61 1.61 1.61 1.61 0
3/5/2013 1.61 1.61 1.61 1.61 0
3/4/2013 1.50 1.61 1.50 1.61 13
3/1/2013 1.60 1.60 1.60 1.60 0
2/28/2013 1.60 1.60 1.60 1.60 0
2/27/2013 1.60 1.60 1.60 1.60 0
2/26/2013 1.60 1.60 1.60 1.60 0
2/25/2013 1.75 1.75 1.50 1.60 30
2/22/2013 1.50 1.60 1.50 1.60 9
2/21/2013 1.49 1.49 1.49 1.49 2
2/20/2013 1.25 1.75 1.25 1.75 4
2/19/2013 1.60 2.00 1.60 2.00 12
2/15/2013 1.50 1.50 1.50 1.50 0
2/14/2013 1.50 1.50 1.50 1.50 0
2/13/2013 1.50 1.50 1.50 1.50 0
2/12/2013 1.50 1.50 1.50 1.50 0
2/11/2013 1.50 1.50 1.50 1.50 0
2/8/2013 1.50 1.50 1.50 1.50 17
2/7/2013 1.50 1.50 1.50 1.50 0
2/6/2013 1.50 1.50 1.50 1.50 0
2/5/2013 1.50 1.50 1.50 1.50 0
2/4/2013 1.50 1.50 1.50 1.50 0
2/1/2013 1.50 1.50 1.50 1.50 0
1/31/2013 1.50 1.50 1.50 1.50 14
1/30/2013 1.00 1.00 1.00 1.00 0
1/29/2013 1.00 1.00 1.00 1.00 3
1/28/2013 1.00 1.00 1.00 1.00 0
1/25/2013 1.00 1.00 1.00 1.00 21
1/24/2013 0.95 0.95 0.95 0.95 0
1/23/2013 0.95 0.95 0.95 0.95 0
1/22/2013 0.95 0.95 0.95 0.95 0
1/18/2013 0.95 0.95 0.95 0.95 0
1/17/2013 0.95 0.95 0.95 0.95 0
1/16/2013 1.00 1.00 0.95 0.95 109
1/15/2013 1.00 1.00 0.92 0.92 22
1/14/2013 1.00 1.00 1.00 1.00 0
1/11/2013 1.00 1.00 1.00 1.00 4
1/10/2013 1.00 1.00 1.00 1.00 6
1/9/2013 0.93 0.93 0.93 0.93 0
1/8/2013 0.93 0.93 0.93 0.93 3
1/7/2013 1.00 1.00 1.00 1.00 0
1/4/2013 0.90 1.00 0.90 1.00 1430
1/3/2013 1.00 1.00 1.00 1.00 15
1/2/2013 1.02 1.02 1.00 1.00 599
12/31/2012 1.01 1.49 1.00 1.02 305
Marketplace
Trading Center