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

Phenom Resources Corp (OP: PHNMF )

0.3600 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Oct 29, 2021 0.4350 0.4482 0.4150 0.4225 63,287 +0.01(+2.18%)
Oct 28, 2021 0.4474 0.4474 0.4135 0.4135 6,500 -0.03(-7.00%)
Oct 27, 2021 0.4164 0.4600 0.4349 0.4446 18,000 -0.03(-6.60%)
Oct 26, 2021 0.4582 0.4760 0.4760 8,039 +0.02(+4.96%)
Oct 25, 2021 0.4506 0.4535 0.4037 0.4535 75,885 +0.03(+6.76%)
Oct 22, 2021 0.4101 0.4292 0.4101 0.4248 33,736 +0.01(+3.61%)
Oct 21, 2021 0.3959 0.4175 0.3959 0.4100 23,850 -0.01(-2.84%)
Oct 20, 2021 0.4310 0.4310 0.4000 0.4220 80,906 -0.00(-0.61%)
Oct 19, 2021 0.4450 0.4479 0.4164 0.4246 99,006 -0.04(-9.41%)
Oct 18, 2021 0.4164 0.4687 0.3998 0.4687 106,851 +0.07(+16.16%)
Oct 15, 2021 0.4031 0.4167 0.4008 0.4035 42,971 -0.01(-2.30%)
Oct 14, 2021 0.4123 0.4130 0.4054 0.4130 34,795 -0.01(-2.43%)
Oct 13, 2021 0.4200 0.4300 0.4141 0.4233 23,700 +0.01(+1.68%)
Oct 12, 2021 0.4132 0.4168 0.3961 0.4163 87,960 +0.00(+0.77%)
Oct 11, 2021 0.4140 0.4568 0.3930 0.4131 13,338 -0.00(-0.77%)
Oct 08, 2021 0.4378 0.4419 0.4163 0.4163 4,600 -0.01(-1.35%)
Oct 07, 2021 0.4303 0.4303 0.4216 0.4220 13,042 +0.01(+2.93%)
Oct 06, 2021 0.4150 0.4150 0.4036 0.4100 19,395 -0.03(-6.82%)
Oct 05, 2021 0.4442 0.4664 0.3976 0.4400 257,043 -0.02(-4.45%)
Oct 04, 2021 0.4515 0.5004 0.4515 0.4605 123,566 +0.02(+4.35%)
Oct 01, 2021 0.4650 0.4700 0.4380 0.4413 97,833 -0.02(-3.69%)
Sep 30, 2021 0.4456 0.4600 0.4390 0.4582 48,927 -0.00(-0.39%)
Sep 29, 2021 0.4500 0.4617 0.4500 0.4600 23,006 +0.02(+4.24%)
Sep 28, 2021 0.4600 0.4700 0.4331 0.4413 130,575 -0.03(-6.11%)
Sep 27, 2021 0.4797 0.5000 0.4520 0.4700 72,800 -0.03(-6.00%)
Sep 24, 2021 0.5198 0.5198 0.4952 0.5000 3,970 +0.01(+2.27%)
Sep 23, 2021 0.5158 0.5280 0.4889 0.4889 51,089 -0.03(-5.22%)
Sep 22, 2021 0.4415 0.5470 0.4400 0.5158 40,211 +0.05(+11.26%)
Sep 21, 2021 0.4701 0.4926 0.4596 0.4636 22,766 +0.00(+0.02%)
Sep 20, 2021 0.4668 0.4733 0.4500 0.4635 33,340 -0.01(-3.05%)
Sep 17, 2021 0.4997 0.5089 0.4760 0.4781 33,568 -0.04(-7.67%)
Sep 16, 2021 0.5140 0.5404 0.5000 0.5178 23,965 -0.01(-2.30%)
Sep 15, 2021 0.5400 0.5777 0.5187 0.5300 78,011 -0.01(-0.93%)
Sep 14, 2021 0.5671 0.5690 0.5350 0.5350 42,993 -0.01(-1.91%)
Sep 13, 2021 0.6000 0.6100 0.5313 0.5454 47,635 -0.05(-7.86%)
Sep 10, 2021 0.5300 0.5919 0.5244 0.5919 161,450 +0.09(+17.12%)
Sep 09, 2021 0.4370 0.5093 0.4370 0.5054 64,592 +0.04(+8.36%)
Sep 08, 2021 0.4700 0.4700 0.4473 0.4664 54,990 +0.00(+0.24%)
Sep 07, 2021 0.4890 0.4890 0.4348 0.4653 60,248 -0.03(-5.92%)
Sep 03, 2021 0.4655 0.5037 0.4270 0.4946 52,879 +0.04(+7.76%)
Sep 02, 2021 0.4705 0.4774 0.4530 0.4590 70,993 -0.02(-3.85%)
Sep 01, 2021 0.4900 0.4921 0.4750 0.4774 39,764 -0.03(-6.36%)
Aug 31, 2021 0.5124 0.5124 0.4900 0.5098 14,571 +0.04(+8.47%)
Aug 30, 2021 0.4499 0.4700 0.4435 0.4700 20,242 +0.02(+4.31%)
Aug 27, 2021 0.4808 0.4808 0.4500 0.4506 24,100 -0.02(-4.13%)
Aug 26, 2021 0.4650 0.4779 0.4565 0.4700 36,960 -0.01(-2.69%)
Aug 25, 2021 0.4823 0.4950 0.4672 0.4830 37,223 +0.00(+1.00%)
Aug 24, 2021 0.3995 0.5000 0.3995 0.4782 68,160 +0.07(+18.07%)
Aug 23, 2021 0.4050 0.4320 0.3807 0.4050 152,026 +0.00(+0.05%)
Aug 20, 2021 0.4430 0.4472 0.3679 0.4048 354,012 -0.04(-10.00%)
Aug 19, 2021 0.4260 0.4712 0.4260 0.4498 48,131 -0.01(-3.08%)
Aug 18, 2021 0.4588 0.5020 0.4536 0.4641 11,908 +0.01(+1.22%)
Aug 17, 2021 0.4972 0.5028 0.4542 0.4585 20,853 -0.04(-7.80%)
Aug 16, 2021 0.5000 0.5108 0.4973 0.4973 42,150 -0.00(-0.54%)
Aug 13, 2021 0.5535 0.5535 0.4920 0.5000 86,848 -0.05(-9.09%)
Aug 12, 2021 0.5437 0.5700 0.5070 0.5500 42,634 -0.02(-3.07%)
Aug 11, 2021 0.5512 0.5700 0.5360 0.5674 46,422 +0.04(+7.06%)
Aug 10, 2021 0.4900 0.5400 0.4708 0.5300 73,233 +0.05(+10.42%)
Aug 09, 2021 0.4870 0.5212 0.4793 0.4800 141,911 -0.04(-7.69%)
Aug 06, 2021 0.5360 0.5438 0.5172 0.5200 31,813 -0.02(-3.08%)
Aug 05, 2021 0.5220 0.5400 0.5117 0.5365 64,431 +0.01(+1.57%)
Aug 04, 2021 0.5340 0.5474 0.5168 0.5282 21,530 -0.02(-2.78%)
Aug 03, 2021 0.5265 0.5532 0.5229 0.5433 16,800 -0.02(-3.64%)
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.