Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phenom Resources Corp (OP: PHNMF )

0.3648 +0.0048 (+1.33%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.3900 0.4009 0.3900 0.4009 2,333 +0.01(+2.27%)
Jan 28, 2022 0.3956 0.3956 0.3869 0.3920 96,774 -0.00(-0.13%)
Jan 27, 2022 0.3819 0.3960 0.3819 0.3925 55,800 +0.00(+0.49%)
Jan 26, 2022 0.3796 0.4065 0.3796 0.3906 91,911 -0.01(-1.36%)
Jan 25, 2022 0.4193 0.4193 0.3947 0.3960 136,550 +0.00(+0.00%)
Jan 24, 2022 0.4066 0.4300 0.3814 0.3960 110,405 -0.04(-9.24%)
Jan 21, 2022 0.4550 0.4550 0.4220 0.4363 156,125 -0.02(-4.63%)
Jan 20, 2022 0.4179 0.4700 0.4000 0.4575 127,823 +0.03(+7.75%)
Jan 19, 2022 0.4256 0.4256 0.3900 0.4246 5,610 +0.00(+1.10%)
Jan 18, 2022 0.4288 0.4351 0.3931 0.4200 68,057 -0.04(-8.16%)
Jan 14, 2022 0.4573 0 +0.00(+0.31%)
Jan 13, 2022 0.4764 0.4764 0.4182 0.4559 213,576 -0.01(-1.75%)
Jan 12, 2022 0.4800 0.5151 0.4550 0.4640 220,667 -0.01(-1.28%)
Jan 11, 2022 0.4514 0.4700 0.4300 0.4700 285,099 +0.03(+6.82%)
Jan 10, 2022 0.4000 0.4507 0.3900 0.4400 143,336 +0.03(+8.29%)
Jan 07, 2022 0.3299 0.4100 0.3225 0.4063 452,249 +0.07(+20.96%)
Jan 06, 2022 0.3042 0.3485 0.3042 0.3359 282,740 +0.02(+6.30%)
Jan 05, 2022 0.3200 0.3300 0.3146 0.3160 60,303 -0.00(-1.25%)
Jan 04, 2022 0.3645 0.3690 0.3200 0.3200 19,150 +0.03(+9.81%)
Jan 03, 2022 0.3014 0.3014 0.2914 0.2914 34,008 -0.03(-10.34%)
Dec 31, 2021 0.2974 0.3250 0.2856 0.3250 71,818 +0.02(+5.52%)
Dec 30, 2021 0.2840 0.3233 0.2840 0.3080 178,110 -0.01(-3.93%)
Dec 29, 2021 0.3580 0.3580 0.3193 0.3206 23,823 -0.02(-7.07%)
Dec 28, 2021 0.3500 0.3500 0.3125 0.3450 50,952 +0.02(+5.34%)
Dec 27, 2021 0.3500 0.3500 0.3275 0.3275 12,225 -0.01(-2.56%)
Dec 23, 2021 0.3620 0.3620 0.3250 0.3361 17,199 +0.01(+1.85%)
Dec 22, 2021 0.3400 0.3419 0.3300 0.3300 56,125 -0.00(-0.54%)
Dec 21, 2021 0.3425 0.3425 0.3318 0.3318 5,200 -0.01(-3.18%)
Dec 20, 2021 0.3397 0.3670 0.3228 0.3427 156,700 +0.01(+2.60%)
Dec 17, 2021 0.3103 0.3390 0.3005 0.3340 158,603 +0.02(+6.17%)
Dec 16, 2021 0.2960 0.3146 0.2904 0.3146 55,695 +0.03(+9.39%)
Dec 15, 2021 0.2900 0.2967 0.2777 0.2876 14,800 -0.00(-0.69%)
Dec 14, 2021 0.2947 0.2947 0.2867 0.2896 36,900 -0.02(-7.48%)
Dec 13, 2021 0.2770 0.3136 0.2769 0.3130 140,486 +0.02(+8.30%)
Dec 10, 2021 0.2746 0.2890 0.2740 0.2890 163,413 +0.00(+0.00%)
Dec 09, 2021 0.2773 0.2962 0.2773 0.2890 28,100 -0.02(-7.84%)
Dec 08, 2021 0.2900 0.3163 0.2900 0.3136 28,136 +0.01(+2.48%)
Dec 07, 2021 0.3029 0.3169 0.2940 0.3060 19,624 +0.00(+0.33%)
Dec 06, 2021 0.2898 0.3050 0.2850 0.3050 15,736 +0.00(+1.23%)
Dec 03, 2021 0.3009 0.3019 0.2917 0.3013 16,545 -0.00(-1.54%)
Dec 02, 2021 0.3120 0.3135 0.3000 0.3060 41,376 +0.03(+9.48%)
Dec 01, 2021 0.2500 0.3010 0.2500 0.2795 132,659 +0.01(+2.04%)
Nov 30, 2021 0.2871 0.2900 0.2722 0.2739 75,491 -0.01(-4.90%)
Nov 29, 2021 0.3100 0.3108 0.2500 0.2880 110,595 -0.02(-7.22%)
Nov 26, 2021 0.3080 0.3200 0.3080 0.3104 10,342 -0.01(-2.91%)
Nov 24, 2021 0.3330 0.3348 0.3330 0.3197 85,853 +0.00(+0.88%)
Nov 23, 2021 0.3425 0.3453 0.3100 0.3169 277,389 -0.03(-8.14%)
Nov 22, 2021 0.3773 0.3786 0.3440 0.3450 53,130 -0.04(-10.16%)
Nov 19, 2021 0.3353 0.3840 0.3296 0.3840 47,151 +0.04(+13.01%)
Nov 18, 2021 0.3289 0.3406 0.3289 0.3398 22,800 +0.00(+0.83%)
Nov 17, 2021 0.3371 0.3543 0.3370 0.3370 75,102 +0.00(+0.18%)
Nov 16, 2021 0.3700 0.3707 0.3318 0.3364 64,108 -0.03(-7.17%)
Nov 15, 2021 0.3952 0.4027 0.3624 0.3624 42,934 -0.04(-10.01%)
Nov 12, 2021 0.3150 0.4384 0.3150 0.4027 126,076 +0.06(+18.69%)
Nov 11, 2021 0.3500 0.3644 0.3360 0.3393 92,657 -0.02(-6.45%)
Nov 09, 2021 0.3697 0.3750 0.3550 0.3627 60,655 +0.00(+1.12%)
Nov 08, 2021 0.3952 0.4023 0.3522 0.3587 51,185 -0.02(-4.93%)
Nov 05, 2021 0.3998 0.4000 0.3681 0.3773 35,409 -0.02(-6.19%)
Nov 04, 2021 0.4012 0.4193 0.3920 0.4022 26,312 -0.00(-1.13%)
Nov 03, 2021 0.3700 0.4397 0.3700 0.4068 25,522 -0.02(-4.28%)
Nov 02, 2021 0.4103 0.4250 0.3982 0.4250 16,965 -0.01(-3.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.