PHP Ventures Acquisition Corp Warrants (01/01/2023) NASDAQ:PPHPW Historical Prices

Below are the 307 trading days of historical prices for PPHPW.

# Exchange Symbol Date Open High Low Close
307 NASDAQ PPHPW Tue, Mar 5, 2024 0.02 0.02 0.02 0.02
306 NASDAQ PPHPW Mon, Mar 4, 2024 0.02 0.02 0.02 0.02
305 NASDAQ PPHPW Fri, Mar 1, 2024 0.01 0.02 0.01 0.02
304 NASDAQ PPHPW Thu, Jan 25, 2024 0.01 0.01 0.01 0.01
303 NASDAQ PPHPW Fri, Dec 15, 2023 0.01 0.01 0.01 0.01
302 NASDAQ PPHPW Mon, Dec 11, 2023 0.01 0.01 0.01 0.01
301 NASDAQ PPHPW Thu, Nov 30, 2023 0.01 0.01 0.01 0.01
300 NASDAQ PPHPW Tue, Nov 28, 2023 0.01 0.01 0.01 0.01
299 NASDAQ PPHPW Mon, Nov 27, 2023 0.02 0.02 0.01 0.01
298 NASDAQ PPHPW Mon, Nov 20, 2023 0.02 0.02 0.01 0.01
297 NASDAQ PPHPW Fri, Nov 17, 2023 0.02 0.02 0.02 0.02
296 NASDAQ PPHPW Thu, Nov 9, 2023 0.02 0.02 0.02 0.02
295 NASDAQ PPHPW Tue, Nov 7, 2023 0.03 0.04 0.02 0.02
294 NASDAQ PPHPW Tue, Oct 31, 2023 0.03 0.03 0.02 0.02
293 NASDAQ PPHPW Fri, Oct 27, 2023 0.03 0.07 0.02 0.03
292 NASDAQ PPHPW Thu, Oct 26, 2023 0.02 0.03 0.01 0.02
291 NASDAQ PPHPW Wed, Oct 25, 2023 0.02 0.02 0.02 0.02
290 NASDAQ PPHPW Mon, Oct 23, 2023 0.02 0.02 0.01 0.01
289 NASDAQ PPHPW Fri, Oct 20, 2023 0.03 0.03 0.02 0.02
288 NASDAQ PPHPW Thu, Oct 19, 2023 0.04 0.04 0.03 0.03
287 NASDAQ PPHPW Thu, Sep 28, 2023 0.04 0.04 0.04 0.04
286 NASDAQ PPHPW Fri, Sep 22, 2023 0.05 0.05 0.04 0.04
285 NASDAQ PPHPW Thu, Sep 21, 2023 0.06 0.06 0.06 0.06
284 NASDAQ PPHPW Wed, Sep 20, 2023 0.05 0.05 0.05 0.05
283 NASDAQ PPHPW Tue, Sep 12, 2023 0.00 0.00 0.00 0.05
282 NASDAQ PPHPW Thu, Aug 31, 2023 0.05 0.05 0.05 0.05
281 NASDAQ PPHPW Wed, Aug 30, 2023 0.05 0.05 0.05 0.05
280 NASDAQ PPHPW Tue, Aug 22, 2023 0.07 0.07 0.05 0.05
279 NASDAQ PPHPW Fri, Aug 18, 2023 0.07 0.08 0.07 0.08
278 NASDAQ PPHPW Thu, Aug 17, 2023 0.06 0.06 0.06 0.06
277 NASDAQ PPHPW Mon, Aug 14, 2023 0.06 0.06 0.06 0.06
276 NASDAQ PPHPW Fri, Aug 11, 2023 0.05 0.06 0.05 0.06
275 NASDAQ PPHPW Fri, Aug 4, 2023 0.05 0.05 0.05 0.05
274 NASDAQ PPHPW Wed, Aug 2, 2023 0.05 0.05 0.05 0.05
273 NASDAQ PPHPW Tue, Aug 1, 2023 0.04 0.04 0.04 0.04
272 NASDAQ PPHPW Mon, Jul 31, 2023 0.03 0.04 0.02 0.04
271 NASDAQ PPHPW Fri, Jul 28, 2023 0.03 0.03 0.03 0.03
270 NASDAQ PPHPW Thu, Jul 27, 2023 0.03 0.03 0.03 0.03
269 NASDAQ PPHPW Wed, Jul 26, 2023 0.03 0.03 0.03 0.03
268 NASDAQ PPHPW Tue, Jul 25, 2023 0.03 0.03 0.03 0.03
267 NASDAQ PPHPW Mon, Jul 24, 2023 0.03 0.03 0.03 0.03
266 NASDAQ PPHPW Thu, Jul 20, 2023 0.04 0.04 0.04 0.04
265 NASDAQ PPHPW Fri, Jul 14, 2023 0.04 0.04 0.04 0.04
264 NASDAQ PPHPW Thu, Jul 13, 2023 0.03 0.03 0.03 0.03
263 NASDAQ PPHPW Fri, Jun 16, 2023 0.03 0.03 0.03 0.03
262 NASDAQ PPHPW Wed, Jun 14, 2023 0.03 0.03 0.03 0.03
261 NASDAQ PPHPW Tue, Jun 13, 2023 0.04 0.04 0.04 0.04
260 NASDAQ PPHPW Tue, Jun 6, 2023 0.04 0.04 0.04 0.04
259 NASDAQ PPHPW Fri, Jun 2, 2023 0.04 0.04 0.04 0.04
258 NASDAQ PPHPW Tue, May 30, 2023 0.04 0.04 0.04 0.04
257 NASDAQ PPHPW Thu, May 25, 2023 0.03 0.04 0.03 0.04
256 NASDAQ PPHPW Wed, May 24, 2023 0.06 0.06 0.06 0.06
255 NASDAQ PPHPW Thu, May 18, 2023 0.07 0.09 0.06 0.06
254 NASDAQ PPHPW Wed, May 17, 2023 0.07 0.07 0.07 0.07
253 NASDAQ PPHPW Tue, May 16, 2023 0.07 0.07 0.07 0.07
252 NASDAQ PPHPW Fri, May 12, 2023 0.08 0.08 0.08 0.08
251 NASDAQ PPHPW Thu, May 11, 2023 0.07 0.07 0.07 0.07
250 NASDAQ PPHPW Wed, May 10, 2023 0.07 0.07 0.07 0.07
249 NASDAQ PPHPW Tue, May 9, 2023 0.07 0.07 0.07 0.07
248 NASDAQ PPHPW Mon, May 8, 2023 0.07 0.07 0.07 0.07
247 NASDAQ PPHPW Fri, May 5, 2023 0.08 0.08 0.07 0.07
246 NASDAQ PPHPW Wed, May 3, 2023 0.08 0.08 0.08 0.08
245 NASDAQ PPHPW Mon, May 1, 2023 0.08 0.08 0.08 0.08
244 NASDAQ PPHPW Thu, Apr 27, 2023 0.09 0.09 0.09 0.09
243 NASDAQ PPHPW Wed, Apr 26, 2023 0.09 0.09 0.09 0.09
242 NASDAQ PPHPW Wed, Apr 19, 2023 0.10 0.10 0.09 0.09
241 NASDAQ PPHPW Mon, Apr 17, 2023 0.10 0.10 0.10 0.10
240 NASDAQ PPHPW Thu, Apr 13, 2023 0.10 0.10 0.10 0.10
239 NASDAQ PPHPW Tue, Apr 11, 2023 0.10 0.10 0.10 0.10
238 NASDAQ PPHPW Mon, Apr 10, 2023 0.10 0.10 0.10 0.10
237 NASDAQ PPHPW Thu, Apr 6, 2023 0.09 0.10 0.09 0.10
236 NASDAQ PPHPW Wed, Apr 5, 2023 0.10 0.10 0.10 0.10
235 NASDAQ PPHPW Tue, Apr 4, 2023 0.10 0.10 0.10 0.10
234 NASDAQ PPHPW Thu, Mar 30, 2023 0.12 0.12 0.10 0.10
233 NASDAQ PPHPW Tue, Mar 28, 2023 0.12 0.12 0.12 0.12
232 NASDAQ PPHPW Mon, Mar 27, 2023 0.12 0.12 0.12 0.12
231 NASDAQ PPHPW Fri, Mar 24, 2023 0.12 0.12 0.12 0.12
230 NASDAQ PPHPW Thu, Mar 23, 2023 0.12 0.12 0.12 0.12
229 NASDAQ PPHPW Wed, Mar 15, 2023 0.12 0.12 0.12 0.12
228 NASDAQ PPHPW Thu, Mar 9, 2023 0.12 0.12 0.12 0.12
227 NASDAQ PPHPW Wed, Mar 8, 2023 0.11 0.11 0.10 0.10
226 NASDAQ PPHPW Tue, Mar 7, 2023 0.12 0.12 0.10 0.11
225 NASDAQ PPHPW Mon, Mar 6, 2023 0.12 0.12 0.12 0.12
224 NASDAQ PPHPW Fri, Mar 3, 2023 0.11 0.11 0.11 0.11
223 NASDAQ PPHPW Thu, Mar 2, 2023 0.10 0.11 0.10 0.11
222 NASDAQ PPHPW Wed, Mar 1, 2023 0.09 0.10 0.09 0.10
221 NASDAQ PPHPW Wed, Feb 22, 2023 0.09 0.09 0.09 0.09
220 NASDAQ PPHPW Fri, Feb 17, 2023 0.09 0.09 0.09 0.09
219 NASDAQ PPHPW Thu, Feb 16, 2023 0.09 0.10 0.09 0.09
218 NASDAQ PPHPW Wed, Feb 15, 2023 0.09 0.10 0.09 0.10
217 NASDAQ PPHPW Fri, Feb 3, 2023 0.08 0.08 0.08 0.08
216 NASDAQ PPHPW Tue, Jan 31, 2023 0.03 0.03 0.03 0.03
215 NASDAQ PPHPW Fri, Jan 27, 2023 0.07 0.07 0.07 0.07
214 NASDAQ PPHPW Wed, Jan 25, 2023 0.07 0.07 0.07 0.07
213 NASDAQ PPHPW Wed, Jan 18, 2023 0.07 0.08 0.07 0.07
212 NASDAQ PPHPW Mon, Jan 9, 2023 0.07 0.07 0.07 0.07
211 NASDAQ PPHPW Fri, Jan 6, 2023 0.07 0.08 0.07 0.08
210 NASDAQ PPHPW Thu, Jan 5, 2023 0.06 0.08 0.06 0.07
209 NASDAQ PPHPW Tue, Jan 3, 2023 0.06 0.06 0.06 0.06
208 NASDAQ PPHPW Fri, Dec 30, 2022 0.06 0.06 0.06 0.06
207 NASDAQ PPHPW Wed, Dec 28, 2022 0.05 0.05 0.03 0.04
206 NASDAQ PPHPW Tue, Dec 27, 2022 0.05 0.05 0.05 0.05
205 NASDAQ PPHPW Fri, Dec 23, 2022 0.04 0.05 0.04 0.05
204 NASDAQ PPHPW Wed, Dec 21, 2022 0.05 0.06 0.03 0.04
203 NASDAQ PPHPW Tue, Dec 20, 2022 0.05 0.05 0.05 0.05
202 NASDAQ PPHPW Mon, Dec 19, 2022 0.05 0.05 0.05 0.05
201 NASDAQ PPHPW Thu, Dec 15, 2022 0.08 0.08 0.05 0.06
200 NASDAQ PPHPW Wed, Dec 14, 2022 0.12 0.12 0.12 0.12
199 NASDAQ PPHPW Mon, Dec 12, 2022 0.05 0.05 0.05 0.05
198 NASDAQ PPHPW Fri, Dec 9, 2022 0.05 0.06 0.05 0.05
197 NASDAQ PPHPW Thu, Dec 8, 2022 0.07 0.10 0.07 0.09
196 NASDAQ PPHPW Tue, Dec 6, 2022 0.07 0.07 0.07 0.07
195 NASDAQ PPHPW Fri, Dec 2, 2022 0.07 0.07 0.07 0.07
194 NASDAQ PPHPW Wed, Nov 30, 2022 0.05 0.06 0.05 0.06
193 NASDAQ PPHPW Mon, Nov 28, 2022 0.06 0.06 0.06 0.06
192 NASDAQ PPHPW Wed, Nov 23, 2022 0.05 0.05 0.05 0.05
191 NASDAQ PPHPW Mon, Nov 21, 2022 0.05 0.06 0.05 0.05
190 NASDAQ PPHPW Tue, Nov 15, 2022 0.07 0.07 0.07 0.07
189 NASDAQ PPHPW Mon, Nov 14, 2022 0.06 0.06 0.06 0.06
188 NASDAQ PPHPW Thu, Nov 10, 2022 0.05 0.05 0.05 0.05
187 NASDAQ PPHPW Tue, Nov 8, 2022 0.03 0.05 0.03 0.04
186 NASDAQ PPHPW Mon, Nov 7, 2022 0.02 0.02 0.02 0.02
185 NASDAQ PPHPW Thu, Nov 3, 2022 0.01 0.02 0.01 0.02
184 NASDAQ PPHPW Wed, Nov 2, 2022 0.02 0.02 0.02 0.02
183 NASDAQ PPHPW Mon, Oct 31, 2022 0.03 0.03 0.03 0.03
182 NASDAQ PPHPW Wed, Oct 26, 2022 0.02 0.02 0.02 0.02
181 NASDAQ PPHPW Tue, Oct 25, 2022 0.04 0.04 0.04 0.04
180 NASDAQ PPHPW Wed, Oct 19, 2022 0.04 0.04 0.04 0.04
179 NASDAQ PPHPW Tue, Oct 4, 2022 0.04 0.04 0.04 0.04
178 NASDAQ PPHPW Thu, Sep 29, 2022 0.04 0.04 0.04 0.04
177 NASDAQ PPHPW Wed, Sep 28, 2022 0.04 0.04 0.04 0.04
176 NASDAQ PPHPW Fri, Sep 23, 2022 0.04 0.04 0.04 0.04
175 NASDAQ PPHPW Wed, Sep 21, 2022 0.04 0.04 0.04 0.04
174 NASDAQ PPHPW Tue, Sep 20, 2022 0.04 0.04 0.04 0.04
173 NASDAQ PPHPW Fri, Sep 16, 2022 0.04 0.04 0.04 0.04
172 NASDAQ PPHPW Tue, Sep 13, 2022 0.04 0.04 0.04 0.04
171 NASDAQ PPHPW Mon, Sep 12, 2022 0.04 0.04 0.04 0.04
170 NASDAQ PPHPW Fri, Sep 9, 2022 0.04 0.05 0.04 0.05
169 NASDAQ PPHPW Wed, Sep 7, 2022 0.05 0.05 0.05 0.05
168 NASDAQ PPHPW Wed, Aug 31, 2022 0.05 0.05 0.05 0.05
167 NASDAQ PPHPW Tue, Aug 30, 2022 0.05 0.05 0.04 0.04
166 NASDAQ PPHPW Mon, Aug 29, 2022 0.04 0.05 0.04 0.05
165 NASDAQ PPHPW Fri, Aug 26, 2022 0.04 0.04 0.04 0.04
164 NASDAQ PPHPW Wed, Aug 24, 2022 0.04 0.04 0.04 0.04
163 NASDAQ PPHPW Tue, Aug 9, 2022 0.05 0.06 0.05 0.06
162 NASDAQ PPHPW Mon, Aug 8, 2022 0.05 0.05 0.05 0.05
161 NASDAQ PPHPW Mon, Aug 1, 2022 0.05 0.05 0.05 0.05
160 NASDAQ PPHPW Mon, Jul 25, 2022 0.05 0.05 0.05 0.05
159 NASDAQ PPHPW Fri, Jul 15, 2022 0.07 0.07 0.07 0.07
158 NASDAQ PPHPW Thu, Jul 14, 2022 0.06 0.08 0.06 0.08
157 NASDAQ PPHPW Wed, Jul 13, 2022 0.05 0.06 0.05 0.06
156 NASDAQ PPHPW Tue, Jul 12, 2022 0.06 0.06 0.03 0.05
155 NASDAQ PPHPW Mon, Jul 11, 2022 0.13 0.13 0.04 0.08
154 NASDAQ PPHPW Fri, Jul 8, 2022 0.11 0.16 0.11 0.16
153 NASDAQ PPHPW Thu, Jul 7, 2022 0.16 0.19 0.15 0.19
152 NASDAQ PPHPW Thu, Jun 30, 2022 0.07 0.08 0.04 0.08
151 NASDAQ PPHPW Wed, Jun 29, 2022 0.06 0.06 0.06 0.06
150 NASDAQ PPHPW Tue, Jun 28, 2022 0.05 0.05 0.05 0.05
149 NASDAQ PPHPW Fri, Jun 24, 2022 0.07 0.07 0.07 0.07
148 NASDAQ PPHPW Thu, Jun 23, 2022 0.07 0.07 0.07 0.07
147 NASDAQ PPHPW Wed, Jun 22, 2022 0.07 0.07 0.07 0.07
146 NASDAQ PPHPW Tue, Jun 21, 2022 0.07 0.07 0.07 0.07
145 NASDAQ PPHPW Fri, Jun 17, 2022 0.07 0.07 0.07 0.07
144 NASDAQ PPHPW Thu, Jun 16, 2022 0.07 0.07 0.07 0.07
143 NASDAQ PPHPW Wed, Jun 15, 2022 0.07 0.07 0.07 0.07
142 NASDAQ PPHPW Tue, Jun 14, 2022 0.07 0.07 0.05 0.05
141 NASDAQ PPHPW Mon, Jun 13, 2022 0.07 0.07 0.07 0.07
140 NASDAQ PPHPW Fri, Jun 10, 2022 0.06 0.06 0.06 0.06
139 NASDAQ PPHPW Thu, Jun 9, 2022 0.07 0.07 0.07 0.07
138 NASDAQ PPHPW Tue, Jun 7, 2022 0.07 0.07 0.06 0.07
137 NASDAQ PPHPW Mon, Jun 6, 2022 0.05 0.05 0.05 0.05
136 NASDAQ PPHPW Fri, Jun 3, 2022 0.12 0.18 0.07 0.08
135 NASDAQ PPHPW Thu, Jun 2, 2022 0.05 0.06 0.05 0.06
134 NASDAQ PPHPW Wed, Jun 1, 2022 0.05 0.05 0.05 0.05
133 NASDAQ PPHPW Tue, May 31, 2022 0.06 0.06 0.05 0.06
132 NASDAQ PPHPW Thu, May 26, 2022 0.07 0.07 0.07 0.07
131 NASDAQ PPHPW Wed, May 25, 2022 0.04 0.07 0.04 0.05
130 NASDAQ PPHPW Tue, May 24, 2022 0.07 0.07 0.06 0.06
129 NASDAQ PPHPW Fri, May 20, 2022 0.06 0.07 0.05 0.07
128 NASDAQ PPHPW Thu, May 19, 2022 0.04 0.10 0.04 0.08
127 NASDAQ PPHPW Wed, May 18, 2022 0.10 0.12 0.03 0.10
126 NASDAQ PPHPW Tue, May 17, 2022 0.11 0.13 0.11 0.13
125 NASDAQ PPHPW Mon, May 16, 2022 0.14 0.14 0.11 0.11
124 NASDAQ PPHPW Fri, May 13, 2022 0.25 0.39 0.13 0.16
123 NASDAQ PPHPW Thu, May 12, 2022 0.14 0.21 0.14 0.17
122 NASDAQ PPHPW Wed, May 11, 2022 0.16 0.33 0.16 0.23
121 NASDAQ PPHPW Tue, May 10, 2022 0.30 0.44 0.18 0.19
120 NASDAQ PPHPW Mon, May 9, 2022 0.33 0.42 0.16 0.17
119 NASDAQ PPHPW Fri, May 6, 2022 0.25 0.37 0.16 0.19
118 NASDAQ PPHPW Thu, May 5, 2022 0.16 0.47 0.16 0.19
117 NASDAQ PPHPW Wed, May 4, 2022 0.36 0.36 0.16 0.16
116 NASDAQ PPHPW Tue, May 3, 2022 0.26 0.38 0.20 0.22
115 NASDAQ PPHPW Fri, Apr 29, 2022 0.18 0.18 0.18 0.18
114 NASDAQ PPHPW Thu, Apr 28, 2022 0.17 0.17 0.15 0.16
113 NASDAQ PPHPW Wed, Apr 27, 2022 0.17 0.18 0.17 0.17
112 NASDAQ PPHPW Tue, Apr 26, 2022 0.17 0.18 0.17 0.18
111 NASDAQ PPHPW Thu, Apr 21, 2022 0.19 0.19 0.19 0.19
110 NASDAQ PPHPW Wed, Apr 20, 2022 0.18 0.19 0.17 0.19
109 NASDAQ PPHPW Tue, Apr 19, 2022 0.20 0.20 0.14 0.19
108 NASDAQ PPHPW Mon, Apr 18, 2022 0.20 0.20 0.20 0.20
107 NASDAQ PPHPW Thu, Apr 14, 2022 0.23 0.23 0.22 0.22
106 NASDAQ PPHPW Wed, Apr 13, 2022 0.39 0.39 0.22 0.25
105 NASDAQ PPHPW Tue, Apr 12, 2022 0.30 0.33 0.25 0.27
104 NASDAQ PPHPW Mon, Apr 11, 2022 0.32 0.32 0.20 0.20
103 NASDAQ PPHPW Fri, Apr 8, 2022 0.20 0.20 0.20 0.20
102 NASDAQ PPHPW Thu, Apr 7, 2022 0.21 0.21 0.21 0.21
101 NASDAQ PPHPW Wed, Apr 6, 2022 0.21 0.21 0.21 0.21
100 NASDAQ PPHPW Tue, Apr 5, 2022 0.21 0.21 0.21 0.21
99 NASDAQ PPHPW Mon, Apr 4, 2022 0.21 0.21 0.21 0.21
98 NASDAQ PPHPW Fri, Apr 1, 2022 0.21 0.21 0.21 0.21
97 NASDAQ PPHPW Thu, Mar 31, 2022 0.21 0.21 0.21 0.21
96 NASDAQ PPHPW Wed, Mar 30, 2022 0.21 0.21 0.21 0.21
95 NASDAQ PPHPW Tue, Mar 29, 2022 0.21 0.21 0.21 0.21
94 NASDAQ PPHPW Mon, Mar 28, 2022 0.21 0.21 0.21 0.21
93 NASDAQ PPHPW Fri, Mar 25, 2022 0.22 0.22 0.22 0.22
92 NASDAQ PPHPW Thu, Mar 24, 2022 0.22 0.22 0.22 0.22
91 NASDAQ PPHPW Wed, Mar 23, 2022 0.22 0.22 0.20 0.21
90 NASDAQ PPHPW Tue, Mar 22, 2022 0.22 0.22 0.22 0.22
89 NASDAQ PPHPW Mon, Mar 21, 2022 0.23 0.23 0.21 0.21
88 NASDAQ PPHPW Fri, Mar 18, 2022 0.23 0.24 0.23 0.24
87 NASDAQ PPHPW Thu, Mar 17, 2022 0.24 0.24 0.24 0.24
86 NASDAQ PPHPW Wed, Mar 16, 2022 0.24 0.24 0.24 0.24
85 NASDAQ PPHPW Tue, Mar 15, 2022 0.24 0.24 0.24 0.24
84 NASDAQ PPHPW Mon, Mar 14, 2022 0.24 0.24 0.24 0.24
83 NASDAQ PPHPW Fri, Mar 11, 2022 0.24 0.24 0.24 0.24
82 NASDAQ PPHPW Thu, Mar 10, 2022 0.24 0.24 0.24 0.24
81 NASDAQ PPHPW Wed, Mar 9, 2022 0.25 0.25 0.25 0.25
80 NASDAQ PPHPW Tue, Mar 8, 2022 0.25 0.25 0.25 0.25
79 NASDAQ PPHPW Mon, Mar 7, 2022 0.25 0.25 0.25 0.25
78 NASDAQ PPHPW Fri, Mar 4, 2022 0.24 0.24 0.24 0.24
77 NASDAQ PPHPW Thu, Mar 3, 2022 0.25 0.25 0.25 0.25
76 NASDAQ PPHPW Wed, Mar 2, 2022 0.25 0.25 0.25 0.25
75 NASDAQ PPHPW Tue, Mar 1, 2022 0.26 0.26 0.25 0.25
74 NASDAQ PPHPW Mon, Feb 28, 2022 0.26 0.26 0.26 0.26
73 NASDAQ PPHPW Fri, Feb 25, 2022 0.27 0.27 0.27 0.27
72 NASDAQ PPHPW Thu, Feb 24, 2022 0.27 0.27 0.25 0.25
71 NASDAQ PPHPW Wed, Feb 23, 2022 0.29 0.29 0.29 0.29
70 NASDAQ PPHPW Tue, Feb 22, 2022 0.29 0.29 0.29 0.29
69 NASDAQ PPHPW Fri, Feb 18, 2022 0.29 0.29 0.29 0.29
68 NASDAQ PPHPW Wed, Feb 16, 2022 0.24 0.30 0.24 0.30
67 NASDAQ PPHPW Mon, Feb 14, 2022 0.30 0.30 0.27 0.27
66 NASDAQ PPHPW Fri, Feb 11, 2022 0.33 0.33 0.33 0.33
65 NASDAQ PPHPW Tue, Feb 8, 2022 0.32 0.34 0.32 0.34
64 NASDAQ PPHPW Wed, Feb 2, 2022 0.35 0.35 0.35 0.35
63 NASDAQ PPHPW Fri, Jan 28, 2022 0.36 0.36 0.35 0.35
62 NASDAQ PPHPW Wed, Jan 26, 2022 0.38 0.39 0.38 0.39
61 NASDAQ PPHPW Mon, Jan 24, 2022 0.37 0.41 0.37 0.41
60 NASDAQ PPHPW Thu, Jan 20, 2022 0.42 0.42 0.42 0.42
59 NASDAQ PPHPW Wed, Jan 19, 2022 0.00 0.00 0.00 0.42
58 NASDAQ PPHPW Thu, Jan 13, 2022 0.42 0.42 0.42 0.42
57 NASDAQ PPHPW Wed, Jan 12, 2022 0.42 0.42 0.42 0.42
56 NASDAQ PPHPW Tue, Jan 11, 2022 0.42 0.42 0.42 0.42
55 NASDAQ PPHPW Mon, Jan 10, 2022 0.42 0.48 0.40 0.40
54 NASDAQ PPHPW Fri, Jan 7, 2022 0.00 0.00 0.00 0.45
53 NASDAQ PPHPW Wed, Jan 5, 2022 0.45 0.45 0.45 0.45
52 NASDAQ PPHPW Tue, Jan 4, 2022 0.45 0.45 0.45 0.45
51 NASDAQ PPHPW Mon, Jan 3, 2022 0.46 0.46 0.46 0.46
50 NASDAQ PPHPW Fri, Dec 31, 2021 0.43 0.43 0.43 0.43
49 NASDAQ PPHPW Mon, Dec 27, 2021 0.35 0.46 0.35 0.46
48 NASDAQ PPHPW Thu, Dec 23, 2021 0.46 0.46 0.46 0.46
47 NASDAQ PPHPW Wed, Dec 22, 2021 0.39 0.44 0.39 0.44
46 NASDAQ PPHPW Tue, Dec 21, 2021 0.39 0.41 0.39 0.41
45 NASDAQ PPHPW Fri, Dec 17, 2021 0.45 0.45 0.45 0.45
44 NASDAQ PPHPW Thu, Dec 16, 2021 0.45 0.45 0.45 0.45
43 NASDAQ PPHPW Wed, Dec 15, 2021 0.43 0.45 0.43 0.45
42 NASDAQ PPHPW Fri, Dec 10, 2021 0.46 0.46 0.46 0.46
41 NASDAQ PPHPW Thu, Dec 9, 2021 0.46 0.46 0.45 0.46
40 NASDAQ PPHPW Wed, Dec 8, 2021 0.46 0.46 0.46 0.46
39 NASDAQ PPHPW Tue, Dec 7, 2021 0.46 0.46 0.46 0.46
38 NASDAQ PPHPW Mon, Dec 6, 2021 0.46 0.49 0.44 0.46
37 NASDAQ PPHPW Fri, Dec 3, 2021 0.46 0.49 0.46 0.46
36 NASDAQ PPHPW Thu, Dec 2, 2021 0.52 0.52 0.42 0.46
35 NASDAQ PPHPW Wed, Dec 1, 2021 0.48 0.48 0.44 0.48
34 NASDAQ PPHPW Fri, Nov 26, 2021 0.48 0.52 0.48 0.52
33 NASDAQ PPHPW Wed, Nov 24, 2021 0.49 0.49 0.48 0.48
32 NASDAQ PPHPW Tue, Nov 23, 2021 0.52 0.52 0.52 0.52
31 NASDAQ PPHPW Mon, Nov 22, 2021 0.50 0.52 0.50 0.52
30 NASDAQ PPHPW Fri, Nov 19, 2021 0.55 0.55 0.50 0.55
29 NASDAQ PPHPW Thu, Nov 18, 2021 0.55 0.55 0.55 0.55
28 NASDAQ PPHPW Wed, Nov 17, 2021 0.55 0.55 0.55 0.55
27 NASDAQ PPHPW Tue, Nov 16, 2021 0.55 0.55 0.55 0.55
26 NASDAQ PPHPW Mon, Nov 15, 2021 0.53 0.53 0.52 0.52
25 NASDAQ PPHPW Fri, Nov 12, 2021 0.54 0.55 0.52 0.52
24 NASDAQ PPHPW Thu, Nov 11, 2021 0.55 0.55 0.55 0.55
23 NASDAQ PPHPW Wed, Nov 10, 2021 0.53 0.55 0.53 0.55
22 NASDAQ PPHPW Tue, Nov 9, 2021 0.48 0.55 0.48 0.55
21 NASDAQ PPHPW Mon, Nov 8, 2021 0.50 0.54 0.50 0.54
20 NASDAQ PPHPW Fri, Nov 5, 2021 0.49 0.49 0.44 0.47
19 NASDAQ PPHPW Thu, Nov 4, 2021 0.50 0.50 0.50 0.50
18 NASDAQ PPHPW Mon, Nov 1, 2021 0.50 0.50 0.50 0.50
17 NASDAQ PPHPW Fri, Oct 29, 2021 0.45 0.47 0.43 0.47
16 NASDAQ PPHPW Thu, Oct 28, 2021 0.45 0.45 0.45 0.45
15 NASDAQ PPHPW Wed, Oct 27, 2021 0.45 0.48 0.41 0.45
14 NASDAQ PPHPW Tue, Oct 26, 2021 0.51 0.51 0.46 0.46
13 NASDAQ PPHPW Mon, Oct 25, 2021 0.74 0.74 0.50 0.50
12 NASDAQ PPHPW Fri, Oct 22, 2021 0.39 0.64 0.39 0.55
11 NASDAQ PPHPW Thu, Oct 21, 2021 0.39 0.42 0.38 0.40
10 NASDAQ PPHPW Wed, Oct 20, 2021 0.37 0.39 0.37 0.39
9 NASDAQ PPHPW Tue, Oct 19, 2021 0.37 0.37 0.36 0.37
8 NASDAQ PPHPW Mon, Oct 18, 2021 0.37 0.37 0.37 0.37
7 NASDAQ PPHPW Wed, Oct 13, 2021 0.39 0.39 0.37 0.37
6 NASDAQ PPHPW Mon, Oct 11, 2021 0.39 0.41 0.39 0.40
5 NASDAQ PPHPW Fri, Oct 8, 2021 0.36 0.58 0.36 0.37
4 NASDAQ PPHPW Thu, Oct 7, 2021 0.36 0.37 0.36 0.37
3 NASDAQ PPHPW Wed, Oct 6, 2021 0.35 0.37 0.35 0.37
2 NASDAQ PPHPW Tue, Oct 5, 2021 0.38 0.41 0.38 0.38
1 NASDAQ PPHPW Mon, Oct 4, 2021 0.36 0.39 0.36 0.38
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024