Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-04-21	Q	PHIO	2.71	2.85	2.5801	2.83	0.10	659,806	2,305	2.60	2.84
2025-04-18	Q	PHIO	2.71	3.0494	2.70	2.73	0.03	0	0	2.70	2.90
2025-04-17	Q	PHIO	2.71	3.0494	2.70	2.73	0.03	1,634,074	3,659	2.70	2.90
2025-04-16	Q	PHIO	2.35	2.935	2.35	2.70	0.27	2,519,977	5,523	2.41	2.75
2025-04-15	Q	PHIO	2.18	3.13	2.18	2.43	0.23	4,592,934	11,856	2.20	2.37
2025-04-14	Q	PHIO	1.75	2.24	1.75	2.20	0.46	2,743,033	5,881	2.15	2.22
2025-04-11	Q	PHIO	1.58	1.87	1.55	1.74	0.09	2,545,610	5,508	1.60	9.00
2025-04-10	Q	PHIO	1.72	1.76	1.45	1.65	0.11	5,739,561	8,805	1.52	1.70
2025-04-09	Q	PHIO	2.14	2.73	1.33	1.54	0.53	151,319,325	276,083	1.60	2.71
2025-04-08	Q	PHIO	1.07	1.09	0.9657	1.01	-0.03	120,804	291	0.9656	8.01
2025-04-07	Q	PHIO	1.10	1.10	1.00	1.03	-0.07	81,302	204	0.9145	1.16
2025-04-04	Q	PHIO	1.16	1.16	1.05	1.07	-0.10	159,981	266	1.06	3.12
2025-04-03	Q	PHIO	1.21	1.21	1.15	1.17	-0.04	90,572	252	1.03	1.27
2025-04-02	Q	PHIO	1.26	1.26	1.20	1.21	-0.02	84,475	187	1.19	8.06
2025-04-01	Q	PHIO	1.31	1.31	1.22	1.23	-0.07	88,572	176	1.24	1.40
2025-03-31	Q	PHIO	1.29	1.32	1.26	1.30	0.01	51,311	205	1.25	1.41
2025-03-28	Q	PHIO	1.33	1.34	1.26	1.29	-0.02	77,489	268	1.26	2.48
2025-03-27	Q	PHIO	1.32	1.33	1.30	1.31	0.01	32,035	106	1.17	10.81
2025-03-26	Q	PHIO	1.30	1.32	1.2807	1.3005	-0.0045	25,153	128	1.17	2.60
2025-03-25	Q	PHIO	1.37	1.37	1.29	1.305	0.005	99,905	304	1.19	1.34
2025-03-24	Q	PHIO	1.32	1.32	1.28	1.30	0.01	41,435	369	1.30	1.34
2025-03-21	Q	PHIO	1.34	1.34	1.28	1.29	-0.04	102,595	275	1.18	1.44
2025-03-20	Q	PHIO	1.35	1.37	1.31	1.33	-0.02	51,021	298	1.21	1.46
2025-03-19	Q	PHIO	1.39	1.393	1.29	1.35	-0.04	102,236	246	1.32	1.45
2025-03-18	Q	PHIO	1.37	1.40	1.32	1.39	0.03	54,369	186	1.35	1.44
2025-03-17	Q	PHIO	1.33	1.40	1.3027	1.36	0.07	72,797	320	1.26	1.38
2025-03-14	Q	PHIO	1.35	1.36	1.28	1.29	-0.04	144,244	471	1.25	1.41
2025-03-13	Q	PHIO	1.36	1.44	1.32	1.33	-0.02	196,895	625	1.29	1.39
2025-03-12	Q	PHIO	1.31	1.37	1.24	1.35	0.05	131,131	287	1.15	1.38
2025-03-11	Q	PHIO	1.29	1.3301	1.26	1.30	0.01	73,948	237	1.27	1.35
2025-03-10	Q	PHIO	1.29	1.33	1.27	1.29	-0.01	57,032	263	1.28	1.45
2025-03-07	Q	PHIO	1.36	1.37	1.26	1.30	-0.04	95,171	255	1.22	1.43
2025-03-06	Q	PHIO	1.32	1.40	1.30	1.34	-0.05	146,884	436	1.32	1.45
2025-03-05	Q	PHIO	1.36	1.44	1.30	1.39	0.07	264,436	771	1.26	3.25
2025-03-04	Q	PHIO	1.33	1.35	1.2201	1.32		193,279	538	1.30	2.75
2025-03-03	Q	PHIO	1.40	1.43	1.31	1.32	-0.10	140,963	555	1.18	5.92
2025-02-28	Q	PHIO	1.45	1.45	1.36	1.42	-0.01	95,340	320	1.38	10.00
2025-02-27	Q	PHIO	1.50	1.52	1.43	1.43	-0.06	100,492	404	1.29	8.22
2025-02-26	Q	PHIO	1.42	1.52	1.42	1.49	0.02	110,771	455	1.35	1.52
2025-02-25	Q	PHIO	1.56	1.61	1.43	1.47	-0.10	292,425	874	1.40	10.35
2025-02-24	Q	PHIO	1.66	1.69	1.56	1.57	-0.10	166,745	537	1.51	3.55
2025-02-21	Q	PHIO	1.73	1.7398	1.65	1.67	-0.05	82,588	358	1.65	1.89
2025-02-20	Q	PHIO	1.73	1.75	1.69	1.72	-0.02	104,928	358	1.68	1.75
2025-02-19	Q	PHIO	1.65	1.78	1.64	1.74	0.04	201,972	693	1.50	1.88
2025-02-18	Q	PHIO	1.77	1.8399	1.67	1.70	-0.11	305,572	863	1.66	1.80
2025-02-17	Q	PHIO	1.83	1.88	1.79	1.81	0.02	0	0	1.77	8.00
2025-02-14	Q	PHIO	1.83	1.88	1.79	1.81	0.02	257,719	538	1.77	8.00
2025-02-13	Q	PHIO	1.80	1.859	1.76	1.79	-0.04	170,177	519	1.76	2.00
2025-02-12	Q	PHIO	1.91	1.91	1.765	1.83	0.05	172,550	521	1.70	3.63
2025-02-11	Q	PHIO	1.78	1.84	1.745	1.78		219,553	778	1.75	10.35
2025-02-10	Q	PHIO	1.92	1.92	1.78	1.78	-0.11	419,833	1,042	1.73	4.20
2025-02-07	Q	PHIO	2.06	2.06	1.88	1.89	-0.14	454,222	1,036	1.74	1.99
2025-02-06	Q	PHIO	2.05	2.0738	1.9897	2.03	0.04	197,514	730	1.80	2.09
2025-02-05	Q	PHIO	2.01	2.05	1.93	1.99	-0.05	439,349	998	1.95	9.00
2025-02-04	Q	PHIO	2.11	2.175	2.02	2.04		484,507	1,366	2.00	2.06
2025-02-03	Q	PHIO	2.00	2.11	1.9201	2.04	-0.02	511,094	1,378	2.05	2.20
2025-01-31	Q	PHIO	2.26	2.27	2.05	2.06	-0.16	832,689	2,437	2.01	4.90
2025-01-30	Q	PHIO	2.14	2.35	2.085	2.22	-0.06	803,670	2,542	2.09	2.36
2025-01-29	Q	PHIO	2.55	2.63	2.22	2.28	-0.27	2,268,654	6,189	2.18	2.85
2025-01-28	Q	PHIO	2.24	2.86	2.00	2.55	0.53	10,403,344	27,694	2.41	4.00
2025-01-27	Q	PHIO	2.06	2.23	1.93	2.02	-0.19	716,478	2,116	2.00	2.50
2025-01-24	Q	PHIO	2.27	2.39	2.2001	2.21	-0.13	539,314	1,654	2.18	2.26
2025-01-23	Q	PHIO	2.23	2.3699	2.15	2.34	0.05	668,829	2,320	1.63	2.36
2025-01-22	Q	PHIO	2.35	2.49	2.2005	2.29	-0.19	1,016,312	3,105	2.12	2.50