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 (%)
Mar 31, 2022 0.6189 0.6272 0.5800 0.6000 55,271 -0.01(-1.64%)
Mar 30, 2022 0.6129 0.6200 0.6058 0.6100 33,063 -0.01(-1.61%)
Mar 29, 2022 0.6500 0.6500 0.6100 0.6200 75,387 -0.02(-3.13%)
Mar 28, 2022 0.6760 0.6760 0.6021 0.6400 129,918 +0.01(+1.59%)
Mar 25, 2022 0.6200 0.6426 0.6001 0.6300 194,799 +0.02(+3.28%)
Mar 24, 2022 0.5650 0.6100 0.5650 0.6100 235,030 +0.04(+7.39%)
Mar 23, 2022 0.5710 0.5850 0.5500 0.5680 26,386 -0.01(-1.37%)
Mar 22, 2022 0.5610 0.5979 0.5500 0.5759 40,006 -0.01(-1.07%)
Mar 21, 2022 0.5251 0.5973 0.5117 0.5821 395,130 +0.05(+8.78%)
Mar 18, 2022 0.4400 0.5430 0.4329 0.5351 382,667 +0.09(+18.91%)
Mar 17, 2022 0.4414 0.4500 0.4414 0.4500 43,875 +0.00(+0.56%)
Mar 16, 2022 0.4589 0.4589 0.4381 0.4475 25,434 +0.03(+6.60%)
Mar 15, 2022 0.4340 0.4340 0.4100 0.4198 27,198 -0.01(-2.42%)
Mar 14, 2022 0.4040 0.4554 0.4040 0.4302 70,448 -0.03(-5.60%)
Mar 11, 2022 0.5068 0.5069 0.4400 0.4557 249,500 -0.04(-8.18%)
Mar 10, 2022 0.5039 0.5039 0.4963 0.4963 31,155 -0.00(-0.74%)
Mar 09, 2022 0.5000 0.5086 0.4950 0.5000 185,515 +0.00(+0.00%)
Mar 08, 2022 0.4626 0.5000 0.4421 0.5000 82,037 +0.03(+7.53%)
Mar 07, 2022 0.4575 0.4700 0.4340 0.4650 37,826 +0.01(+1.09%)
Mar 04, 2022 0.5102 0.5102 0.4592 0.4600 27,676 -0.04(-8.00%)
Mar 03, 2022 0.4454 0.5216 0.4400 0.5000 545,210 +0.05(+12.13%)
Mar 02, 2022 0.4065 0.4548 0.4021 0.4459 396,080 +0.03(+6.98%)
Mar 01, 2022 0.3923 0.4168 0.3887 0.4168 168,400 +0.02(+4.20%)
Feb 28, 2022 0.4051 0.4222 0.3963 0.4000 18,502 -0.01(-1.48%)
Feb 25, 2022 0.3790 0.4202 0.3992 0.4060 146,336 +0.03(+7.07%)
Feb 24, 2022 0.3900 0.3903 0.3792 0.3792 22,599 +0.00(+0.64%)
Feb 23, 2022 0.3823 0.3823 0.3768 0.3768 19,400 +0.00(+0.48%)
Feb 22, 2022 0.3800 0.3900 0.3750 0.3750 21,850 -0.01(-2.60%)
Feb 18, 2022 0.3850 0 -0.01(-1.28%)
Feb 17, 2022 0.3982 0.3982 0.3851 0.3900 24,250 -0.01(-3.42%)
Feb 16, 2022 0.3920 0.4219 0.3920 0.4038 291,170 +0.00(+0.95%)
Feb 15, 2022 0.3879 0.4200 0.3879 0.4000 74,616 -0.00(-0.74%)
Feb 14, 2022 0.4175 0.4520 0.3918 0.4030 63,750 -0.03(-5.91%)
Feb 11, 2022 0.4200 0.4320 0.4111 0.4283 133,500 +0.01(+1.98%)
Feb 10, 2022 0.4074 0.4200 0.4070 0.4200 19,300 +0.01(+2.44%)
Feb 09, 2022 0.4221 0.4221 0.3969 0.4100 29,390 -0.01(-1.96%)
Feb 08, 2022 0.4090 0.4182 0.3900 0.4182 53,140 +0.00(+1.01%)
Feb 07, 2022 0.3850 0.4194 0.3850 0.4140 98,900 +0.02(+5.88%)
Feb 04, 2022 0.4119 0.4119 0.3800 0.3910 40,599 -0.01(-2.74%)
Feb 03, 2022 0.4455 0.4020 9,287 -0.02(-5.55%)
Feb 02, 2022 0.4366 0.4400 0.4256 0.4256 14,500 -0.01(-1.78%)
Feb 01, 2022 0.3950 0.4333 0.3950 0.4333 154,100 +0.03(+8.08%)
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%)
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.