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 (%)
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%)
Sep 01, 2021 0.4900 0.4921 0.4750 0.4774 39,764 -0.03(-6.36%)
Aug 31, 2021 0.5124 0.5124 0.4900 0.5098 14,571 +0.04(+8.47%)
Aug 30, 2021 0.4499 0.4700 0.4435 0.4700 20,242 +0.02(+4.31%)
Aug 27, 2021 0.4808 0.4808 0.4500 0.4506 24,100 -0.02(-4.13%)
Aug 26, 2021 0.4650 0.4779 0.4565 0.4700 36,960 -0.01(-2.69%)
Aug 25, 2021 0.4823 0.4950 0.4672 0.4830 37,223 +0.00(+1.00%)
Aug 24, 2021 0.3995 0.5000 0.3995 0.4782 68,160 +0.07(+18.07%)
Aug 23, 2021 0.4050 0.4320 0.3807 0.4050 152,026 +0.00(+0.05%)
Aug 20, 2021 0.4430 0.4472 0.3679 0.4048 354,012 -0.04(-10.00%)
Aug 19, 2021 0.4260 0.4712 0.4260 0.4498 48,131 -0.01(-3.08%)
Aug 18, 2021 0.4588 0.5020 0.4536 0.4641 11,908 +0.01(+1.22%)
Aug 17, 2021 0.4972 0.5028 0.4542 0.4585 20,853 -0.04(-7.80%)
Aug 16, 2021 0.5000 0.5108 0.4973 0.4973 42,150 -0.00(-0.54%)
Aug 13, 2021 0.5535 0.5535 0.4920 0.5000 86,848 -0.05(-9.09%)
Aug 12, 2021 0.5437 0.5700 0.5070 0.5500 42,634 -0.02(-3.07%)
Aug 11, 2021 0.5512 0.5700 0.5360 0.5674 46,422 +0.04(+7.06%)
Aug 10, 2021 0.4900 0.5400 0.4708 0.5300 73,233 +0.05(+10.42%)
Aug 09, 2021 0.4870 0.5212 0.4793 0.4800 141,911 -0.04(-7.69%)
Aug 06, 2021 0.5360 0.5438 0.5172 0.5200 31,813 -0.02(-3.08%)
Aug 05, 2021 0.5220 0.5400 0.5117 0.5365 64,431 +0.01(+1.57%)
Aug 04, 2021 0.5340 0.5474 0.5168 0.5282 21,530 -0.02(-2.78%)
Aug 03, 2021 0.5265 0.5532 0.5229 0.5433 16,800 -0.02(-3.64%)
Aug 02, 2021 0.4978 0.5638 0.4978 0.5638 22,192 +0.01(+2.51%)
Jul 30, 2021 0.5162 0.5700 0.5162 0.5500 45,331 -0.03(-5.45%)
Jul 29, 2021 0.5401 0.6000 0.5401 0.5817 31,240 +0.04(+7.72%)
Jul 28, 2021 0.5450 0.5500 0.5019 0.5400 35,675 -0.01(-0.92%)
Jul 27, 2021 0.5390 0.5855 0.5390 0.5450 17,849 -0.02(-2.68%)
Jul 26, 2021 0.5912 0.6320 0.5551 0.5600 82,058 -0.02(-3.48%)
Jul 23, 2021 0.5600 0.6010 0.5511 0.5802 56,036 +0.03(+5.84%)
Jul 22, 2021 0.5600 0.5683 0.5387 0.5482 74,310 +0.01(+0.92%)
Jul 21, 2021 0.5453 0.5578 0.5400 0.5432 41,965 +0.00(+0.59%)
Jul 20, 2021 0.4800 0.5519 0.4800 0.5400 79,643 +0.06(+12.50%)
Jul 19, 2021 0.5202 0.5302 0.4350 0.4800 124,877 -0.05(-9.62%)
Jul 16, 2021 0.5826 0.5826 0.5050 0.5311 167,520 -0.06(-9.98%)
Jul 15, 2021 0.6104 0.6413 0.5645 0.5900 90,958 -0.05(-7.09%)
Jul 14, 2021 0.6100 0.6500 0.5995 0.6350 368,561 +0.03(+4.70%)
Jul 13, 2021 0.5978 0.6244 0.5829 0.6065 155,438 -0.01(-2.18%)
Jul 12, 2021 0.6403 0.6629 0.6136 0.6200 47,733 -0.03(-4.97%)
Jul 09, 2021 0.6242 0.6573 0.6047 0.6524 46,700 +0.05(+7.60%)
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.