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

Phenom Resources Corp (OP: PHNMF )

0.3370 -0.0030 (-0.88%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 7, 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 (%)
Dec 30, 2022 0.2738 0.2842 0.2738 0.2800 61,660 +0.01(+2.12%)
Dec 29, 2022 0.2552 0.2742 0.2552 0.2742 9,500 +0.02(+7.40%)
Dec 28, 2022 0.2745 0.2745 0.2553 0.2553 18,220 -0.01(-4.88%)
Dec 27, 2022 0.2700 0.2700 0.2684 0.2684 25,776 +0.01(+3.23%)
Dec 23, 2022 0.2700 0.2700 0.2568 0.2600 116,700 -0.01(-3.02%)
Dec 22, 2022 0.2623 0.2690 0.2600 0.2681 76,750 +0.01(+3.04%)
Dec 21, 2022 0.2797 0.2797 0.2602 0.2602 159,462 -0.01(-3.63%)
Dec 20, 2022 0.2757 0.2798 0.2604 0.2700 159,326 +0.00(+0.63%)
Dec 19, 2022 0.2732 0.2732 0.2683 0.2683 12,800 +0.00(+1.13%)
Dec 16, 2022 0.2714 0.2714 0.2600 0.2653 34,380 +0.00(+1.73%)
Dec 15, 2022 0.2627 0.2688 0.2551 0.2608 181,745 -0.02(-5.78%)
Dec 14, 2022 0.2750 0.2800 0.2570 0.2768 17,850 -0.00(-0.11%)
Dec 13, 2022 0.2632 0.2771 0.2629 0.2771 7,821 +0.01(+4.41%)
Dec 12, 2022 0.2756 0.2756 0.2650 0.2654 20,072 -0.01(-5.21%)
Dec 09, 2022 0.2835 0.2835 0.2747 0.2800 13,400 -0.02(-5.25%)
Dec 08, 2022 0.2920 0.2990 0.2790 0.2955 136,472 +0.01(+4.42%)
Dec 07, 2022 0.2730 0.2920 0.2730 0.2830 57,119 +0.01(+4.24%)
Dec 06, 2022 0.2609 0.2745 0.2583 0.2715 18,873 -0.01(-2.34%)
Dec 05, 2022 0.2800 0.2808 0.2737 0.2780 11,100 +0.00(+1.50%)
Dec 02, 2022 0.2655 0.2775 0.2655 0.2739 63,750 +0.02(+6.08%)
Dec 01, 2022 0.2621 0.2696 0.2582 0.2582 6,150 -0.01(-3.01%)
Nov 30, 2022 0.2513 0.2662 0.2513 0.2662 29,000 +0.01(+4.23%)
Nov 29, 2022 0.2700 0.2700 0.2553 0.2554 9,282 -0.01(-4.24%)
Nov 28, 2022 0.2770 0.2770 0.2574 0.2667 69,000 -0.01(-3.44%)
Nov 25, 2022 0.2810 0.2826 0.2700 0.2762 15,846 -0.00(-0.25%)
Nov 23, 2022 0.2700 0.2769 0.2670 0.2769 12,600 +0.00(+1.80%)
Nov 22, 2022 0.2778 0.2778 0.2700 0.2720 10,800 -0.00(-1.56%)
Nov 21, 2022 0.2690 0.2763 0.2677 0.2763 6,941 -0.00(-1.67%)
Nov 18, 2022 0.2700 0.2810 0.2700 0.2810 22,550 +0.01(+5.28%)
Nov 17, 2022 0.2570 0.2775 0.2570 0.2669 10,216 -0.01(-4.30%)
Nov 16, 2022 0.2835 0.2835 0.2789 0.2789 6,000 -0.00(-0.89%)
Nov 15, 2022 0.2710 0.2814 0.2710 0.2814 15,300 -0.00(-1.12%)
Nov 14, 2022 0.2659 0.2846 0.2570 0.2846 15,625 +0.01(+2.23%)
Nov 11, 2022 0.2691 0.2850 0.2691 0.2784 170,404 -0.00(-1.28%)
Nov 10, 2022 0.2745 0.2838 0.2745 0.2820 62,180 +0.01(+4.44%)
Nov 09, 2022 0.2621 0.2700 0.2621 0.2700 5,583 +0.00(+1.81%)
Nov 08, 2022 0.2652 0.2652 0.2652 0.2652 1,000 +0.00(+0.00%)
Nov 07, 2022 0.2623 0.2652 0.2623 0.2652 33,500 +0.01(+4.16%)
Nov 04, 2022 0.2616 0.2722 0.2546 0.2546 51,385 -0.01(-3.85%)
Nov 03, 2022 0.2643 0.2648 0.2643 0.2648 1,344 -0.00(-0.56%)
Nov 02, 2022 0.2900 0.2900 0.2624 0.2663 102,083 -0.01(-4.89%)
Nov 01, 2022 0.2915 0.2950 0.2700 0.2800 109,510 -0.00(-1.72%)
Oct 31, 2022 0.2748 0.2849 0.2721 0.2849 35,110 +0.02(+6.58%)
Oct 28, 2022 0.2744 0.2744 0.2613 0.2673 42,350 -0.01(-4.54%)
Oct 27, 2022 0.2770 0.2819 0.2620 0.2800 187,500 +0.01(+3.74%)
Oct 26, 2022 0.2502 0.2700 0.2502 0.2699 263,128 +0.03(+12.46%)
Oct 25, 2022 0.2470 0.2470 0.2400 0.2400 1,350 +0.00(+0.00%)
Oct 24, 2022 0.2440 0.2440 0.2400 0.2400 14,550 -0.01(-5.25%)
Oct 21, 2022 0.2500 0.2533 0.2463 0.2533 38,900 +0.00(+0.92%)
Oct 20, 2022 0.2531 0.2540 0.2392 0.2510 130,810 -0.01(-3.05%)
Oct 19, 2022 0.2554 0.2589 0.2542 0.2589 33,058 -0.00(-0.99%)
Oct 18, 2022 0.2691 0.2724 0.2615 0.2615 53,820 -0.00(-0.38%)
Oct 17, 2022 0.2530 0.2641 0.2530 0.2625 40,830 +0.01(+4.79%)
Oct 14, 2022 0.2500 0.2505 0.2442 0.2505 85,542 -0.01(-5.19%)
Oct 13, 2022 0.2321 0.2642 0.2199 0.2642 186,625 +0.03(+13.88%)
Oct 12, 2022 0.2343 0.2418 0.2320 0.2320 93,266 -0.00(-1.23%)
Oct 11, 2022 0.2257 0.2356 0.2200 0.2349 45,950 +0.01(+6.77%)
Oct 10, 2022 0.2350 0.2350 0.2200 0.2200 33,057 -0.01(-5.86%)
Oct 07, 2022 0.2440 0.2440 0.2250 0.2337 292,034 -0.01(-4.14%)
Oct 06, 2022 0.2358 0.2438 0.2358 0.2438 30,600 +0.01(+4.64%)
Oct 05, 2022 0.2360 0.2584 0.2300 0.2330 202,052 -0.01(-3.16%)
Oct 04, 2022 0.2410 0.2410 0.2308 0.2406 58,600 +0.00(+1.09%)
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.