PHPRF(PHPRF)
PHPRF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/12/2026 | $1.34 | $1.34 | $1.34 | $1.34 | 231 |
| 11/11/2026 | $1.34 | $1.34 | $1.34 | $1.34 | - |
| 11/10/2026 | $1.34 | $1.34 | $1.34 | $1.34 | 6,000 |
| 11/9/2026 | $1.34 | $1.34 | $1.34 | $1.34 | 89,024 |
| 11/6/2026 | $1.28 | $1.28 | $1.28 | $1.28 | - |
| 11/5/2026 | $1.28 | $1.28 | $1.28 | $1.28 | 3,859 |
| 11/4/2026 | $1.28 | $1.28 | $1.28 | $1.28 | - |
| 11/3/2026 | $1.28 | $1.28 | $1.28 | $1.28 | - |
| 11/2/2026 | $1.29 | $1.29 | $1.28 | $1.28 | 8,000 |
| 10/30/2026 | $1.26 | $1.26 | $1.26 | $1.26 | - |
| 10/29/2026 | $1.26 | $1.26 | $1.26 | $1.26 | - |
| 10/28/2026 | $1.26 | $1.26 | $1.26 | $1.26 | 2,916 |
| 10/27/2026 | $1.23 | $1.23 | $1.23 | $1.23 | 17,800 |
| 10/26/2026 | $1.20 | $1.20 | $1.20 | $1.20 | 3,859 |
| 10/23/2026 | $1.20 | $1.20 | $1.20 | $1.20 | 3,859 |
| 10/22/2026 | $1.20 | $1.20 | $1.20 | $1.20 | 3,859 |
| 10/21/2026 | $1.20 | $1.20 | $1.20 | $1.20 | - |
| 10/20/2026 | $1.20 | $1.20 | $1.20 | $1.20 | - |
| 10/19/2026 | $1.20 | $1.20 | $1.20 | $1.20 | 3,859 |
| 10/16/2026 | $1.20 | $1.20 | $1.20 | $1.20 | 3,859 |
| 10/15/2026 | $1.20 | $1.20 | $1.20 | $1.20 | - |
| 10/14/2026 | $1.20 | $1.20 | $1.20 | $1.20 | - |
| 10/13/2026 | $1.20 | $1.20 | $1.20 | $1.20 | 3,859 |
| 10/12/2026 | $1.20 | $1.20 | $1.20 | $1.20 | 3,859 |
| 10/9/2026 | $1.20 | $1.20 | $1.20 | $1.20 | 3,859 |
| 10/8/2026 | $1.20 | $1.20 | $1.20 | $1.20 | - |
| 10/7/2026 | $1.20 | $1.20 | $1.20 | $1.20 | 3,859 |
| 10/6/2026 | $1.22 | $1.22 | $1.22 | $1.22 | 2,194 |
| 10/5/2026 | $1.22 | $1.22 | $1.22 | $1.22 | 2,194 |
| 10/2/2026 | $1.21 | $1.22 | $1.21 | $1.22 | 19,202 |
| 10/1/2026 | $1.27 | $1.27 | $1.27 | $1.27 | - |
| 9/30/2026 | $1.27 | $1.27 | $1.27 | $1.27 | - |
| 9/29/2026 | $1.27 | $1.27 | $1.27 | $1.27 | - |
| 9/28/2026 | $1.27 | $1.27 | $1.27 | $1.27 | 8,000 |
| 9/25/2026 | $1.27 | $1.27 | $1.27 | $1.27 | 8,000 |
| 9/24/2026 | $1.27 | $1.27 | $1.27 | $1.27 | - |
| 9/23/2026 | $1.27 | $1.27 | $1.27 | $1.27 | - |
| 9/22/2026 | $1.27 | $1.27 | $1.27 | $1.27 | 8,000 |
| 9/21/2026 | $1.27 | $1.27 | $1.27 | $1.27 | - |
| 9/18/2026 | $1.27 | $1.27 | $1.27 | $1.27 | 773 |
| 9/17/2026 | $1.24 | $1.24 | $1.24 | $1.24 | - |
| 9/16/2026 | $1.24 | $1.24 | $1.24 | $1.24 | - |
| 9/15/2026 | $1.24 | $1.24 | $1.24 | $1.24 | 8,000 |
| 9/14/2026 | $1.24 | $1.24 | $1.24 | $1.24 | 8,000 |
| 9/11/2026 | $1.24 | $1.24 | $1.24 | $1.24 | 2,659 |
| 9/10/2026 | $1.24 | $1.24 | $1.24 | $1.24 | 175 |
| 9/9/2026 | $1.27 | $1.27 | $1.27 | $1.27 | - |
| 9/8/2026 | $1.27 | $1.27 | $1.27 | $1.27 | 8,000 |
| 9/4/2026 | $1.27 | $1.27 | $1.27 | $1.27 | 8,000 |
| 9/3/2026 | $1.27 | $1.27 | $1.27 | $1.27 | - |
| 9/2/2026 | $1.27 | $1.27 | $1.27 | $1.27 | - |
| 9/1/2026 | $1.27 | $1.27 | $1.27 | $1.27 | 17,861 |
| 8/31/2026 | $1.30 | $1.30 | $1.30 | $1.30 | 8,000 |
| 8/28/2026 | $1.30 | $1.30 | $1.30 | $1.30 | 8,000 |
| 8/27/2026 | $1.30 | $1.30 | $1.30 | $1.30 | 8,000 |
| 8/26/2026 | $1.27 | $1.31 | $1.27 | $1.31 | 8,664 |
| 8/25/2026 | $1.27 | $1.27 | $1.27 | $1.27 | 8,000 |
| 8/24/2026 | $1.27 | $1.27 | $1.27 | $1.27 | - |
| 8/21/2026 | $1.27 | $1.27 | $1.27 | $1.27 | 8,000 |
| 8/20/2026 | $1.27 | $1.27 | $1.27 | $1.27 | - |
| 8/19/2026 | $1.27 | $1.27 | $1.27 | $1.27 | - |
| 8/18/2026 | $1.27 | $1.27 | $1.27 | $1.27 | 8,000 |
| 8/17/2026 | $1.27 | $1.27 | $1.27 | $1.27 | 8,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
PHPRF Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
