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

Phenom Resources Corp (OP: PHNMF )

0.3948 +0.0093 (+2.41%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.1453 0.1850 0.1453 0.1639 493,162 +0.03(+21.41%)
Jan 30, 2024 0.1350 0.1481 0.1350 0.1350 300 +0.00(+0.00%)
Jan 29, 2024 0.1500 0.1500 0.1350 0.1350 12,415 +0.00(+0.75%)
Jan 26, 2024 0.1340 0.1539 0.1340 0.1340 5,984 +0.00(+0.00%)
Jan 25, 2024 0.1341 0.1450 0.1340 0.1340 25,459 -0.00(-2.19%)
Jan 24, 2024 0.1512 0.1512 0.1370 0.1370 15,221 -0.02(-10.22%)
Jan 23, 2024 0.1710 0.1710 0.1526 0.1526 20,100 +0.01(+3.81%)
Jan 22, 2024 0.1407 0.1575 0.1324 0.1470 253,195 -0.00(-2.39%)
Jan 19, 2024 0.1430 0.1506 0.1430 0.1506 20,085 +0.01(+7.57%)
Jan 18, 2024 0.1400 0.1425 0.1400 0.1400 19,400 +0.00(+0.00%)
Jan 17, 2024 0.1170 0.1400 0.1170 0.1400 19,500 -0.01(-3.98%)
Jan 16, 2024 0.1410 0.1580 0.1259 0.1458 100,582 -0.01(-7.25%)
Jan 12, 2024 0.1644 0.1710 0.1446 0.1572 297,310 -0.02(-13.00%)
Jan 11, 2024 0.1713 0.1807 0.1713 0.1807 1,250 +0.00(+0.39%)
Jan 10, 2024 0.1807 0.1807 0.1763 0.1800 1,781 -0.01(-2.70%)
Jan 09, 2024 0.1850 0.1945 0.1807 0.1850 55,546 -0.00(-1.80%)
Jan 08, 2024 0.1790 0.1884 0.1747 0.1884 100,235 +0.00(+2.22%)
Jan 05, 2024 0.1843 0.1843 0.1804 0.1843 1,100 +0.02(+13.98%)
Jan 03, 2024 0.1617 0 -0.02(-8.90%)
Jan 02, 2024 0.1800 0.1800 0.1691 0.1775 13,430 +0.01(+6.93%)
Dec 29, 2023 0.1730 0.1730 0.1618 0.1660 115,975 -0.00(-2.35%)
Dec 28, 2023 0.1675 0.1800 0.1675 0.1700 72,000 +0.01(+3.66%)
Dec 27, 2023 0.1580 0.1700 0.1574 0.1640 218,405 +0.00(+0.92%)
Dec 26, 2023 0.1600 0.1625 0.1550 0.1625 36,437 +0.00(+1.06%)
Dec 22, 2023 0.1593 0.1640 0.1550 0.1608 78,506 +0.00(+0.94%)
Dec 21, 2023 0.1635 0.1635 0.1593 0.1593 21,944 -0.00(-2.87%)
Dec 20, 2023 0.1624 0.1650 0.1600 0.1640 49,500 -0.00(-0.61%)
Dec 19, 2023 0.1700 0.1750 0.1650 0.1650 17,351 +0.00(+0.30%)
Dec 18, 2023 0.1645 0.1645 0.1645 0.1645 6,783 -0.00(-1.08%)
Dec 15, 2023 0.1714 0.1714 0.1663 0.1663 6,963 -0.00(-2.18%)
Dec 14, 2023 0.1720 0.1732 0.1680 0.1700 32,366 +0.00(+2.53%)
Dec 13, 2023 0.1615 0.1658 0.1615 0.1658 128,858 +0.00(+0.91%)
Dec 12, 2023 0.1625 0.1669 0.1625 0.1643 137,619 +0.00(+1.11%)
Dec 11, 2023 0.1615 0.1754 0.1615 0.1625 28,450 -0.01(-4.41%)
Dec 08, 2023 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.06%)
Dec 07, 2023 0.1650 0.1699 0.1625 0.1699 78,804 -0.00(-2.47%)
Dec 06, 2023 0.1700 0.1742 0.1650 0.1742 47,900 +0.00(+0.17%)
Dec 05, 2023 0.1850 0.1850 0.1657 0.1739 65,800 -0.00(-0.80%)
Dec 04, 2023 0.1696 0.1753 0.1600 0.1753 93,100 +0.00(+1.45%)
Dec 01, 2023 0.1647 0.1728 0.1640 0.1728 30,715 +0.01(+7.33%)
Nov 30, 2023 0.1550 0.1670 0.1500 0.1610 499,000 +0.01(+5.57%)
Nov 29, 2023 0.1800 0.1850 0.1400 0.1525 1,278,932 -0.03(-16.21%)
Nov 28, 2023 0.1850 0.1917 0.1810 0.1820 147,100 -0.01(-4.21%)
Nov 27, 2023 0.1943 0.1943 0.1800 0.1900 71,100 +0.00(+0.00%)
Nov 24, 2023 0.1950 0.2037 0.1871 0.1900 132,040 -0.02(-9.31%)
Nov 22, 2023 0.1890 0.2100 0.1790 0.2095 197,827 +0.02(+10.26%)
Nov 21, 2023 0.2100 0.2100 0.1855 0.1900 262,689 -0.02(-10.97%)
Nov 20, 2023 0.2150 0.2150 0.2101 0.2134 4,900 +0.01(+4.10%)
Nov 17, 2023 0.2092 0.2092 0.2041 0.2050 21,100 -0.01(-2.38%)
Nov 16, 2023 0.2057 0.2100 0.2052 0.2100 38,813 -0.00(-1.41%)
Nov 15, 2023 0.2122 0.2130 0.2076 0.2130 4,729 -0.01(-3.88%)
Nov 14, 2023 0.2275 0.2339 0.2114 0.2216 25,800 +0.00(+2.12%)
Nov 13, 2023 0.2200 0.2211 0.2170 0.2170 17,804 -0.02(-7.03%)
Nov 10, 2023 0.2335 0.2371 0.2300 0.2334 186,468 +0.02(+7.61%)
Nov 09, 2023 0.2094 0.2400 0.2074 0.2169 178,650 +0.01(+3.33%)
Nov 08, 2023 0.2106 0.2179 0.2000 0.2099 51,169 -0.00(-0.05%)
Nov 07, 2023 0.2100 0.2170 0.2100 0.2100 12,818 -0.01(-3.23%)
Nov 06, 2023 0.2000 0.2178 0.1939 0.2170 42,297 +0.00(+0.18%)
Nov 03, 2023 0.2182 0.2190 0.1935 0.2166 20,600 +0.00(+0.56%)
Nov 02, 2023 0.2100 0.2255 0.2023 0.2154 30,895 +0.00(+1.27%)
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.