Physis Historical Data

PHY Page 3
Download
Date Close Price change Market cap Trading volume
May 1, 10 PM $ 0.0391
+0.11%
$ 117.37 million $ 1,244
May 1, 9 PM $ 0.039
-0.39%
$ 116.86 million $ 1,243
May 1, 8 PM $ 0.0391
-0.09%
$ 117.4 million $ 1,244
May 1, 7 PM $ 0.0392
-0.06%
$ 117.74 million $ 1,407
May 1, 6 PM $ 0.0393
+0.14%
$ 117.91 million $ 1,410
May 1, 5 PM $ 0.0394
+0.37%
$ 118.22 million $ 1,413
May 1, 4 PM $ 0.0394
-0.07%
$ 118.21 million $ 1,413
May 1, 3 PM $ 0.0392
-0.07%
$ 117.57 million $ 1,419
May 1, 2 PM $ 0.0394
+6.32%
$ 118.13 million $ 1,413
May 1, 1 PM $ 0.0405
-0.18%
$ 121.44 million $ 962
May 1, 12 PM $ 0.0401
+0.04%
$ 120.17 million $ 1,768
May 1, 11 AM $ 0.04
+0.09%
$ 120.12 million $ 1,754
May 1, 10 AM $ 0.04
-4.01%
$ 119.96 million $ 1,752
May 1, 9 AM $ 0.0417
+0.09%
$ 125.14 million $ 1,453
May 1, 8 AM $ 0.0416
+0.59%
$ 124.82 million $ 1,676
May 1, 7 AM $ 0.0414
-0.11%
$ 124.08 million $ 1,927
May 1, 6 AM $ 0.0414
-0.08%
$ 124.25 million $ 1,928
May 1, 5 AM $ 0.0415
-2.40%
$ 124.39 million $ 1,929
May 1, 4 AM $ 0.0423
-0.20%
$ 127.03 million $ 2,515
May 1, 3 AM $ 0.0422
+0.15%
$ 126.5 million $ 2,525
May 1, 2 AM $ 0.0422
+0.39%
$ 126.54 million $ 2,507
May 1, 1 AM $ 0.042
+0.03%
$ 126.01 million $ 2,503
May 1, 12 AM $ 0.0419
+0.00%
$ 125.57 million $ 2,537
Apr 30, 11 PM $ 0.0419
+0.15%
$ 125.57 million $ 2,529
Apr 30, 10 PM $ 0.0418
-0.18%
$ 125.38 million $ 2,526
Apr 30, 9 PM $ 0.042
-0.04%
$ 125.86 million $ 2,531
Apr 30, 8 PM $ 0.0395
-0.26%
$ 118.36 million $ 2,538
Apr 30, 7 PM $ 0.0395
+0.05%
$ 118.58 million $ 2,378
Apr 30, 6 PM $ 0.0395
+0.26%
$ 118.59 million $ 2,375
Apr 30, 5 PM $ 0.0395
-0.12%
$ 118.48 million $ 2,367
Apr 30, 4 PM $ 0.0396
-0.44%
$ 118.88 million $ 2,374
Apr 30, 3 PM $ 0.0396
+0.00%
$ 118.67 million $ 2,378
Apr 30, 1 PM $ 0.0396
-0.07%
$ 118.78 million $ 4,816
Apr 30, 12 PM $ 0.0419
-0.17%
$ 125.83 million $ 4,809
Apr 30, 11 AM $ 0.0419
+0.06%
$ 125.84 million $ 4,484
Apr 30, 10 AM $ 0.042
-0.23%
$ 126.01 million $ 4,475
Apr 30, 9 AM $ 0.042
-0.03%
$ 126.03 million $ 4,494
Apr 30, 8 AM $ 0.0432
+0.71%
$ 129.5 million $ 4,482
Apr 30, 7 AM $ 0.043
-0.30%
$ 128.97 million $ 4,010
Apr 30, 6 AM $ 0.0426
-0.04%
$ 127.81 million $ 4,016
Apr 30, 5 AM $ 0.0425
+0.29%
$ 127.6 million $ 3,988
Apr 30, 4 AM $ 0.0426
-0.33%
$ 127.69 million $ 3,402
Apr 30, 3 AM $ 0.0425
-0.57%
$ 127.35 million $ 3,425
Apr 30, 2 AM $ 0.0432
-0.04%
$ 129.5 million $ 3,423
Apr 30, 1 AM $ 0.0432
-0.47%
$ 129.5 million $ 3,457
Apr 30, 12 AM $ 0.0431
+0.22%
$ 129.3 million $ 3,412
Apr 29, 11 PM $ 0.043
+0.01%
$ 129.07 million $ 3,383
Apr 29, 10 PM $ 0.043
-0.21%
$ 128.86 million $ 3,383
Apr 29, 9 PM $ 0.0428
-0.17%
$ 128.43 million $ 3,384
Apr 29, 8 PM $ 0.0427
+0.35%
$ 128.2 million $ 3,374