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, 2023 0.2155 0.2367 0.2150 0.2315 16,000 +0.01(+5.32%)
Oct 30, 2023 0.2400 0.2400 0.2198 0.2198 7,142 -0.01(-2.31%)
Oct 27, 2023 0.2149 0.2419 0.2134 0.2250 38,421 +0.01(+6.03%)
Oct 26, 2023 0.2107 0.2150 0.2030 0.2122 17,925 -0.00(-0.33%)
Oct 25, 2023 0.2122 0.2186 0.2100 0.2129 47,849 -0.02(-7.31%)
Oct 24, 2023 0.1960 0.2370 0.1960 0.2297 8,000 +0.00(+1.46%)
Oct 23, 2023 0.2305 0.2305 0.2264 0.2264 350 -0.00(-1.57%)
Oct 20, 2023 0.2120 0.2400 0.2100 0.2300 39,964 -0.02(-8.00%)
Oct 19, 2023 0.2217 0.2500 0.2217 0.2500 25,695 +0.01(+5.09%)
Oct 18, 2023 0.2379 0.2379 0.2379 0.2379 1,400 +0.01(+3.21%)
Oct 17, 2023 0.2311 0.2500 0.2190 0.2305 85,244 -0.02(-6.53%)
Oct 16, 2023 0.2485 0.2527 0.2226 0.2466 78,087 -0.01(-3.29%)
Oct 13, 2023 0.2300 0.2550 0.2300 0.2550 26,400 +0.02(+10.87%)
Oct 12, 2023 0.2350 0.2489 0.2243 0.2300 11,500 -0.01(-3.97%)
Oct 11, 2023 0.2350 0.2425 0.2350 0.2395 37,379 +0.00(+1.83%)
Oct 10, 2023 0.2102 0.2355 0.2100 0.2352 43,950 +0.02(+8.59%)
Oct 09, 2023 0.2166 0.2166 0.2102 0.2166 1,850 +0.01(+3.14%)
Oct 06, 2023 0.2100 0.2185 0.2100 0.2100 1,250 -0.01(-4.55%)
Oct 05, 2023 0.2182 0.2208 0.2100 0.2200 64,500 +0.00(+0.46%)
Oct 04, 2023 0.2100 0.2190 0.2084 0.2190 23,850 +0.00(+1.06%)
Oct 03, 2023 0.2350 0.2400 0.2100 0.2167 61,550 -0.02(-7.79%)
Oct 02, 2023 0.2425 0.2425 0.2350 0.2350 33,000 +0.00(+0.00%)
Sep 29, 2023 0.2529 0.2558 0.2350 0.2350 192,100 -0.01(-2.08%)
Sep 28, 2023 0.2343 0.2433 0.2250 0.2400 125,925 +0.01(+6.57%)
Sep 27, 2023 0.2242 0.2273 0.2214 0.2252 84,650 +0.00(+0.54%)
Sep 26, 2023 0.1889 0.2240 0.1770 0.2240 283,700 +0.04(+21.67%)
Sep 25, 2023 0.1841 0.1841 0.1841 0.1841 3,056 -0.00(-0.49%)
Sep 22, 2023 0.1800 0.1850 0.1680 0.1850 37,400 -0.00(-1.33%)
Sep 21, 2023 0.1850 0.1900 0.1850 0.1875 28,350 +0.00(+2.07%)
Sep 20, 2023 0.1825 0.1837 0.1800 0.1837 11,500 -0.01(-3.32%)
Sep 19, 2023 0.1850 0.1900 0.1825 0.1900 103,500 +0.02(+9.83%)
Sep 18, 2023 0.1749 0.1828 0.1730 0.1730 7,685 -0.02(-8.95%)
Sep 15, 2023 0.1900 0.1900 0.1788 0.1900 7,750 +0.01(+5.56%)
Sep 14, 2023 0.1840 0.1840 0.1722 0.1800 44,000 +0.01(+3.45%)
Sep 13, 2023 0.1700 0.1755 0.1644 0.1740 102,810 +0.00(+2.11%)
Sep 12, 2023 0.1696 0.1750 0.1696 0.1704 8,275 +0.00(+2.65%)
Sep 11, 2023 0.1700 0.1700 0.1640 0.1660 64,502 -0.01(-4.16%)
Sep 08, 2023 0.1716 0.1746 0.1616 0.1732 125,056 -0.00(-0.97%)
Sep 07, 2023 0.1695 0.1749 0.1683 0.1749 2,100 +0.00(+1.63%)
Sep 06, 2023 0.1650 0.1763 0.1616 0.1721 14,671 -0.01(-6.67%)
Sep 05, 2023 0.1856 0.1870 0.1600 0.1844 491,734 -0.01(-4.11%)
Aug 30, 2023 0.1923 0 +0.01(+4.00%)
Aug 29, 2023 0.1897 0.1897 0.1849 0.1849 3,302 -0.00(-2.53%)
Aug 28, 2023 0.1858 0.1897 0.1800 0.1897 13,643 +0.00(+2.26%)
Aug 25, 2023 0.1855 0.1855 0.1855 0.1855 2,500 -0.00(-0.27%)
Aug 24, 2023 0.1885 0.1899 0.1850 0.1860 28,500 +0.00(+0.11%)
Aug 23, 2023 0.1748 0.1900 0.1719 0.1858 65,024 +0.01(+3.28%)
Aug 22, 2023 0.1856 0.1856 0.1799 0.1799 2,009 -0.00(-0.06%)
Aug 21, 2023 0.1888 0.1900 0.1744 0.1800 23,475 -0.01(-5.26%)
Aug 18, 2023 0.1831 0.1990 0.1831 0.1900 23,135 +0.00(+0.85%)
Aug 17, 2023 0.1820 0.1884 0.1719 0.1884 8,874 +0.01(+5.37%)
Aug 16, 2023 0.1800 0.1940 0.1788 0.1788 174,734 -0.00(-0.67%)
Aug 15, 2023 0.1904 0.1904 0.1800 0.1800 37,096 -0.01(-6.05%)
Aug 14, 2023 0.1850 0.1916 0.1822 0.1916 12,025 +0.01(+5.16%)
Aug 11, 2023 0.1842 0.1842 0.1822 0.1822 5,000 +0.00(+0.00%)
Aug 10, 2023 0.1871 0.1871 0.1822 0.1822 1,000 -0.02(-8.44%)
Aug 09, 2023 0.1834 0.1990 0.1744 0.1990 1,951 +0.02(+9.34%)
Aug 08, 2023 0.1900 0.1930 0.1820 0.1820 30,200 -0.02(-9.00%)
Aug 07, 2023 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+2.62%)
Aug 03, 2023 0.1949 0 -0.01(-2.50%)
Aug 02, 2023 0.2070 0.2100 0.1925 0.1999 103,154 -0.01(-4.81%)
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.