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

Phenom Resources Corp (OP: PHNMF )

0.3626 -0.0045 (-1.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 31, 2022 0.2748 0.2849 0.2721 0.2849 35,110 +0.02(+6.58%)
Oct 28, 2022 0.2744 0.2744 0.2613 0.2673 42,350 -0.01(-4.54%)
Oct 27, 2022 0.2770 0.2819 0.2620 0.2800 187,500 +0.01(+3.74%)
Oct 26, 2022 0.2502 0.2700 0.2502 0.2699 263,128 +0.03(+12.46%)
Oct 25, 2022 0.2470 0.2470 0.2400 0.2400 1,350 +0.00(+0.00%)
Oct 24, 2022 0.2440 0.2440 0.2400 0.2400 14,550 -0.01(-5.25%)
Oct 21, 2022 0.2500 0.2533 0.2463 0.2533 38,900 +0.00(+0.92%)
Oct 20, 2022 0.2531 0.2540 0.2392 0.2510 130,810 -0.01(-3.05%)
Oct 19, 2022 0.2554 0.2589 0.2542 0.2589 33,058 -0.00(-0.99%)
Oct 18, 2022 0.2691 0.2724 0.2615 0.2615 53,820 -0.00(-0.38%)
Oct 17, 2022 0.2530 0.2641 0.2530 0.2625 40,830 +0.01(+4.79%)
Oct 14, 2022 0.2500 0.2505 0.2442 0.2505 85,542 -0.01(-5.19%)
Oct 13, 2022 0.2321 0.2642 0.2199 0.2642 186,625 +0.03(+13.88%)
Oct 12, 2022 0.2343 0.2418 0.2320 0.2320 93,266 -0.00(-1.23%)
Oct 11, 2022 0.2257 0.2356 0.2200 0.2349 45,950 +0.01(+6.77%)
Oct 10, 2022 0.2350 0.2350 0.2200 0.2200 33,057 -0.01(-5.86%)
Oct 07, 2022 0.2440 0.2440 0.2250 0.2337 292,034 -0.01(-4.14%)
Oct 06, 2022 0.2358 0.2438 0.2358 0.2438 30,600 +0.01(+4.64%)
Oct 05, 2022 0.2360 0.2584 0.2300 0.2330 202,052 -0.01(-3.16%)
Oct 04, 2022 0.2410 0.2410 0.2308 0.2406 58,600 +0.00(+1.09%)
Oct 03, 2022 0.2445 0.2542 0.2367 0.2380 84,005 -0.00(-0.83%)
Sep 30, 2022 0.2402 0.2402 0.2385 0.2400 63,100 -0.01(-5.47%)
Sep 29, 2022 0.2500 0.2539 0.2399 0.2539 39,000 +0.02(+8.46%)
Sep 28, 2022 0.2382 0.2400 0.2300 0.2341 34,356 -0.02(-6.17%)
Sep 27, 2022 0.2452 0.2518 0.2368 0.2495 58,000 +0.01(+2.84%)
Sep 26, 2022 0.2466 0.2500 0.2382 0.2426 105,558 -0.01(-2.53%)
Sep 23, 2022 0.2650 0.2667 0.2400 0.2489 95,971 -0.02(-8.26%)
Sep 22, 2022 0.2630 0.2713 0.2630 0.2713 1,320 +0.00(+0.52%)
Sep 21, 2022 0.2668 0.2730 0.2668 0.2699 18,739 +0.00(+1.12%)
Sep 20, 2022 0.2800 0.2800 0.2669 0.2669 27,200 -0.01(-4.81%)
Sep 19, 2022 0.2982 0.2982 0.2800 0.2804 13,350 -0.01(-4.95%)
Sep 16, 2022 0.2875 0.2950 0.2859 0.2950 39,850 +0.00(+0.61%)
Sep 15, 2022 0.2919 0.2932 0.2888 0.2932 14,120 +0.00(+1.45%)
Sep 14, 2022 0.2925 0.2950 0.2800 0.2890 73,431 -0.00(-1.23%)
Sep 13, 2022 0.2950 0.3002 0.2879 0.2926 68,056 -0.02(-6.52%)
Sep 12, 2022 0.2820 0.3200 0.2820 0.3130 23,400 +0.00(+0.97%)
Sep 09, 2022 0.3039 0.3105 0.3000 0.3100 32,025 +0.01(+2.99%)
Sep 08, 2022 0.3038 0.3200 0.2877 0.3010 96,599 -0.00(-0.82%)
Sep 07, 2022 0.2840 0.3035 0.2800 0.3035 104,768 +0.02(+5.93%)
Sep 06, 2022 0.2681 0.2865 0.2599 0.2865 156,855 +0.01(+3.73%)
Sep 02, 2022 0.2936 0.2936 0.2720 0.2762 18,040 -0.01(-3.09%)
Sep 01, 2022 0.2837 0.2914 0.2794 0.2850 74,238 +0.00(+1.79%)
Aug 31, 2022 0.2900 0.2900 0.2800 0.2800 4,900 -0.01(-3.45%)
Aug 30, 2022 0.3030 0.3030 0.2900 0.2900 4,300 -0.01(-3.33%)
Aug 29, 2022 0.3000 0.3000 0.3000 0.3000 2,000 -0.00(-1.61%)
Aug 26, 2022 0.3040 0.3049 0.2925 0.3049 93,200 +0.00(+1.30%)
Aug 25, 2022 0.2985 0.3010 0.2953 0.3010 16,833 +0.00(+0.74%)
Aug 24, 2022 0.2979 0.2988 0.2979 0.2988 8,750 -0.01(-1.71%)
Aug 23, 2022 0.2977 0.3040 0.2867 0.3040 92,690 +0.00(+1.23%)
Aug 22, 2022 0.3000 0.3003 0.3000 0.3003 10,500 +0.00(+0.74%)
Aug 19, 2022 0.3000 0.3124 0.2981 0.2981 9,250 +0.00(+0.74%)
Aug 18, 2022 0.2972 0.3094 0.2959 0.2959 15,560 -0.01(-3.17%)
Aug 17, 2022 0.3120 0.3120 0.3035 0.3056 25,480 -0.01(-2.58%)
Aug 16, 2022 0.3030 0.3137 0.3030 0.3137 12,500 +0.01(+2.02%)
Aug 15, 2022 0.3082 0.3210 0.3075 0.3075 22,748 -0.01(-2.32%)
Aug 12, 2022 0.3142 0.3150 0.3142 0.3148 22,000 +0.01(+1.71%)
Aug 11, 2022 0.3500 0.3500 0.3000 0.3095 99,779 -0.04(-10.81%)
Aug 10, 2022 0.3433 0.3519 0.3433 0.3470 11,600 -0.00(-0.80%)
Aug 09, 2022 0.3714 0.3714 0.3320 0.3498 63,480 -0.03(-6.67%)
Aug 08, 2022 0.3737 0.3760 0.3690 0.3748 34,250 -0.00(-0.05%)
Aug 05, 2022 0.3750 0.3787 0.3679 0.3750 81,501 +0.00(+0.00%)
Aug 04, 2022 0.3668 0.3750 0.3656 0.3750 9,772 +0.02(+4.17%)
Aug 03, 2022 0.3532 0.3600 0.3488 0.3600 81,900 +0.00(+0.00%)
Aug 02, 2022 0.3523 0.3600 0.3523 0.3600 27,950 +0.00(+0.00%)
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.