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

Phenom Resources Corp (OP: PHNMF )

0.3648 +0.0048 (+1.33%)
Streaming Delayed Price Updated: 10:54 AM 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 (%)
Apr 28, 2023 0.2700 0.2701 0.2580 0.2656 28,310 -0.01(-3.42%)
Apr 27, 2023 0.2740 0.2750 0.2701 0.2750 36,683 +0.00(+1.18%)
Apr 26, 2023 0.2747 0.2760 0.2701 0.2718 75,595 -0.01(-2.93%)
Apr 25, 2023 0.2909 0.2909 0.2750 0.2800 80,829 -0.02(-5.31%)
Apr 24, 2023 0.2833 0.2978 0.2800 0.2957 89,692 +0.01(+4.38%)
Apr 21, 2023 0.2675 0.2833 0.2598 0.2833 216,757 +0.01(+2.64%)
Apr 20, 2023 0.2784 0.2784 0.2727 0.2760 58,050 -0.00(-0.90%)
Apr 19, 2023 0.2803 0.2840 0.2755 0.2785 25,326 -0.01(-2.25%)
Apr 18, 2023 0.3000 0.3000 0.2750 0.2849 189,780 -0.01(-4.36%)
Apr 17, 2023 0.2790 0.3070 0.2790 0.2979 25,783 -0.00(-0.70%)
Apr 14, 2023 0.3110 0.3128 0.3000 0.3000 25,528 +0.00(+1.15%)
Apr 13, 2023 0.3110 0.3110 0.2950 0.2966 23,150 -0.01(-4.63%)
Apr 12, 2023 0.3021 0.3110 0.2942 0.3110 15,800 +0.01(+4.71%)
Apr 11, 2023 0.3021 0.3021 0.2970 0.2970 4,250 +0.01(+1.99%)
Apr 10, 2023 0.3017 0.3017 0.2869 0.2912 102,522 -0.02(-6.91%)
Apr 06, 2023 0.3150 0.3214 0.2935 0.3128 172,069 -0.01(-3.31%)
Apr 05, 2023 0.3500 0.3500 0.3235 0.3235 21,230 -0.02(-6.75%)
Apr 04, 2023 0.3269 0.3469 0.3211 0.3469 17,345 +0.02(+6.12%)
Apr 03, 2023 0.3500 0.3500 0.3200 0.3269 33,494 -0.00(-0.09%)
Mar 31, 2023 0.3401 0.3425 0.3272 0.3272 48,285 -0.02(-6.51%)
Mar 30, 2023 0.3509 0.3581 0.3351 0.3500 22,425 -0.01(-1.41%)
Mar 29, 2023 0.3428 0.3710 0.3428 0.3550 17,145 -0.01(-3.22%)
Mar 28, 2023 0.3303 0.3760 0.3303 0.3668 30,870 +0.03(+9.36%)
Mar 27, 2023 0.3364 0.3500 0.3275 0.3354 17,908 -0.01(-2.61%)
Mar 24, 2023 0.3359 0.3444 0.3359 0.3444 19,500 +0.00(+0.12%)
Mar 23, 2023 0.3213 0.3500 0.3210 0.3440 42,793 +0.02(+6.11%)
Mar 22, 2023 0.3200 0.3242 0.3197 0.3242 73,506 -0.00(-0.89%)
Mar 21, 2023 0.3267 0.3300 0.3200 0.3271 52,200 +0.00(+0.65%)
Mar 20, 2023 0.3150 0.3300 0.3150 0.3250 73,100 -0.01(-1.90%)
Mar 17, 2023 0.3400 0.3400 0.3313 0.3313 16,300 +0.01(+1.94%)
Mar 16, 2023 0.3257 0.3350 0.3166 0.3250 115,364 -0.02(-4.41%)
Mar 15, 2023 0.3400 0.3400 0.3300 0.3400 57,077 +0.01(+3.00%)
Mar 14, 2023 0.3387 0.3387 0.3300 0.3301 32,515 -0.01(-2.91%)
Mar 13, 2023 0.3600 0.3600 0.3374 0.3400 23,076 -0.01(-4.06%)
Mar 10, 2023 0.4004 0.4004 0.3409 0.3544 83,025 -0.01(-1.56%)
Mar 09, 2023 0.3640 0.3711 0.3482 0.3600 94,617 +0.00(+0.84%)
Mar 08, 2023 0.3579 0.3600 0.3400 0.3570 55,443 -0.01(-3.12%)
Mar 07, 2023 0.3558 0.3685 0.3558 0.3685 49,154 +0.00(+0.71%)
Mar 06, 2023 0.3720 0.3720 0.3600 0.3659 17,463 +0.01(+1.64%)
Mar 03, 2023 0.3725 0.3901 0.3600 0.3600 22,701 -0.03(-7.02%)
Mar 02, 2023 0.4009 0.4009 0.3872 0.3872 40,731 -0.01(-2.52%)
Mar 01, 2023 0.3649 0.4008 0.3400 0.3972 433,291 +0.04(+10.33%)
Feb 28, 2023 0.3000 0.3614 0.3000 0.3600 82,164 +0.03(+9.72%)
Feb 27, 2023 0.3000 0.3400 0.3000 0.3281 76,950 +0.01(+1.58%)
Feb 24, 2023 0.3600 0.3600 0.3200 0.3230 25,146 -0.02(-5.00%)
Feb 23, 2023 0.3480 0.3600 0.3274 0.3400 27,700 +0.00(+0.00%)
Feb 22, 2023 0.3500 0.3500 0.3349 0.3400 99,101 +0.00(+0.00%)
Feb 21, 2023 0.3581 0.3692 0.3400 0.3400 53,810 -0.02(-4.68%)
Feb 17, 2023 0.3564 0.3569 0.3540 0.3567 63,900 +0.01(+2.71%)
Feb 16, 2023 0.3397 0.3581 0.3367 0.3473 42,200 +0.02(+5.37%)
Feb 15, 2023 0.3485 0.3485 0.3230 0.3296 44,520 +0.00(+0.58%)
Feb 14, 2023 0.3431 0.3500 0.3277 0.3277 139,076 -0.02(-5.01%)
Feb 13, 2023 0.3483 0.3500 0.3439 0.3450 32,000 -0.01(-2.27%)
Feb 10, 2023 0.3695 0.3705 0.3530 0.3530 116,981 -0.01(-3.10%)
Feb 09, 2023 0.3610 0.3657 0.3551 0.3643 125,351 +0.01(+2.91%)
Feb 08, 2023 0.3624 0.3690 0.3540 0.3540 154,018 -0.00(-0.84%)
Feb 07, 2023 0.3615 0.3675 0.3551 0.3570 72,695 +0.00(+0.56%)
Feb 06, 2023 0.3810 0.3810 0.3436 0.3550 156,185 -0.01(-3.22%)
Feb 03, 2023 0.3158 0.3799 0.3133 0.3668 410,670 +0.06(+20.26%)
Feb 02, 2023 0.2950 0.3332 0.2895 0.3050 218,822 +0.01(+3.92%)
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.