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

Phenom Resources Corp (OP: PHNMF )

0.4000 -0.0209 (-4.97%)
Streaming Delayed Price Updated: 1:07 PM EDT, Oct 31, 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 (%)
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%)
Feb 01, 2023 0.2840 0.2935 0.2747 0.2935 58,930 +0.01(+3.13%)
Jan 30, 2023 0.2846 0 +0.00(+0.53%)
Jan 27, 2023 0.2964 0.2964 0.2681 0.2831 64,350 -0.01(-2.38%)
Jan 26, 2023 0.2959 0.2959 0.2900 0.2900 21,500 -0.02(-4.92%)
Jan 25, 2023 0.3050 0.3050 0.3050 0.3050 5,000 +0.01(+1.67%)
Jan 24, 2023 0.2946 0.3000 0.2900 0.3000 23,432 +0.00(+0.00%)
Jan 23, 2023 0.3100 0.3100 0.3000 0.3000 19,418 +0.00(+1.11%)
Jan 20, 2023 0.2969 0.3099 0.2940 0.2967 18,099 -0.01(-4.29%)
Jan 19, 2023 0.2981 0.3100 0.2981 0.3100 5,700 +0.00(+0.00%)
Jan 18, 2023 0.3000 0.3100 0.2901 0.3100 34,510 +0.01(+1.64%)
Jan 17, 2023 0.3050 0.3100 0.3050 0.3050 6,250 -0.00(-0.88%)
Jan 13, 2023 0.3050 0.3089 0.3050 0.3077 52,910 +0.00(+0.89%)
Jan 12, 2023 0.3100 0.3100 0.2976 0.3050 51,137 -0.00(-0.20%)
Jan 11, 2023 0.3032 0.3060 0.2978 0.3056 51,819 +0.01(+2.14%)
Jan 10, 2023 0.2995 0.3044 0.2980 0.2992 137,215 -0.01(-1.74%)
Jan 09, 2023 0.3005 0.3100 0.2950 0.3045 146,970 +0.01(+1.77%)
Jan 06, 2023 0.2908 0.3029 0.2850 0.2992 63,682 +0.01(+2.47%)
Jan 05, 2023 0.3100 0.3103 0.2881 0.2920 169,842 -0.02(-5.59%)
Jan 04, 2023 0.2800 0.3200 0.2800 0.3093 187,400 +0.03(+9.49%)
Jan 03, 2023 0.2800 0.2825 0.2800 0.2825 16,500 +0.00(+0.89%)
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%)
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.