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

Phenom Resources Corp (OP: PHNMF )

0.3671 +0.0071 (+1.97%)
Streaming Delayed Price Updated: 3:10 PM 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 (%)
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%)
Nov 01, 2021 0.4312 0.4397 0.4101 0.4397 9,250 +0.02(+4.07%)
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%)
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.