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

Phenom Resources Corp (OP: PHNMF )

0.3071 +0.0388 (+14.46%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 18, 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 18, 2024 0.2868 0.3295 0.2626 0.3071 500,319 +0.04(+14.46%)
Apr 17, 2024 0.2515 0.2683 0.2430 0.2683 266,700 +0.01(+5.46%)
Apr 16, 2024 0.2640 0.2640 0.2544 0.2544 40,592 -0.01(-5.36%)
Apr 15, 2024 0.2768 0.2800 0.2688 0.2688 36,162 -0.01(-2.25%)
Apr 12, 2024 0.2700 0.2900 0.2607 0.2750 139,751 +0.00(+0.00%)
Apr 11, 2024 0.2664 0.2800 0.2664 0.2750 6,320 +0.00(+1.70%)
Apr 10, 2024 0.2637 0.2704 0.2520 0.2704 112,621 +0.01(+2.70%)
Apr 09, 2024 0.2850 0.2850 0.2559 0.2633 35,480 -0.00(-0.11%)
Apr 08, 2024 0.2720 0.2720 0.2623 0.2636 8,900 -0.01(-2.37%)
Apr 05, 2024 0.2620 0.2758 0.2588 0.2700 64,119 +0.01(+2.08%)
Apr 04, 2024 0.2646 0.2700 0.2622 0.2645 95,518 +0.00(+0.00%)
Apr 03, 2024 0.2610 0.2834 0.2610 0.2645 68,450 -0.01(-2.04%)
Apr 02, 2024 0.2600 0.2775 0.2500 0.2700 203,969 +0.03(+10.20%)
Apr 01, 2024 0.2502 0.2509 0.2429 0.2450 82,030 -0.00(-0.49%)
Mar 28, 2024 0.2400 0.2532 0.2358 0.2462 149,848 +0.02(+9.18%)
Mar 27, 2024 0.2255 0.2255 0.2255 0.2255 1,900 +0.00(+0.67%)
Mar 26, 2024 0.2240 0.2240 0.2204 0.2240 21,000 +0.01(+3.18%)
Mar 25, 2024 0.2171 0.2171 0.2100 0.2171 4,000 +0.01(+6.84%)
Mar 22, 2024 0.2100 0.2200 0.2032 0.2032 55,830 +0.00(+1.60%)
Mar 21, 2024 0.2100 0.2129 0.1900 0.2000 41,400 -0.01(-4.76%)
Mar 20, 2024 0.2100 0.2100 0.2100 0.2100 6,390 -0.00(-0.05%)
Mar 19, 2024 0.2200 0.2220 0.2101 0.2101 26,751 -0.01(-6.21%)
Mar 18, 2024 0.2325 0.2350 0.2240 0.2240 10,000 -0.01(-4.96%)
Mar 15, 2024 0.2266 0.2357 0.2266 0.2357 9,389 +0.01(+2.93%)
Mar 14, 2024 0.2450 0.2450 0.2200 0.2290 19,651 -0.01(-4.58%)
Mar 13, 2024 0.2489 0.2489 0.2288 0.2400 80,642 -0.01(-3.58%)
Mar 12, 2024 0.2400 0.2489 0.2300 0.2489 23,312 +0.01(+3.71%)
Mar 11, 2024 0.2222 0.2405 0.2222 0.2400 64,365 +0.03(+14.29%)
Mar 08, 2024 0.1890 0.2263 0.1890 0.2100 176,562 +0.02(+11.11%)
Mar 07, 2024 0.1800 0.1890 0.1665 0.1890 106,062 +0.01(+3.17%)
Mar 06, 2024 0.1660 0.1832 0.1630 0.1832 169,026 +0.02(+10.36%)
Mar 05, 2024 0.1584 0.1660 0.1584 0.1660 18,066 +0.01(+3.75%)
Mar 04, 2024 0.1500 0.1634 0.1428 0.1600 134,050 +0.01(+8.70%)
Mar 01, 2024 0.1510 0.1512 0.1440 0.1472 25,235 -0.01(-5.03%)
Feb 29, 2024 0.1428 0.1550 0.1428 0.1550 19,400 -0.00(-0.64%)
Feb 28, 2024 0.1560 0.1560 0.1560 0.1560 5,000 +0.00(+0.00%)
Feb 27, 2024 0.1560 0.1560 0.1560 0.1560 31,395 -0.02(-10.70%)
Feb 26, 2024 0.1560 0.1747 0.1560 0.1747 2,699 -0.00(-1.85%)
Feb 23, 2024 0.1780 0.1780 0.1780 0.1780 500 +0.01(+8.87%)
Feb 22, 2024 0.1771 0.1771 0.1550 0.1635 38,000 -0.01(-7.63%)
Feb 21, 2024 0.1640 0.1770 0.1640 0.1770 27,568 +0.01(+5.67%)
Feb 20, 2024 0.1553 0.1700 0.1553 0.1675 25,405 +0.00(+0.84%)
Feb 16, 2024 0.1644 0.1661 0.1644 0.1661 12,620 +0.01(+6.82%)
Feb 15, 2024 0.1653 0.1670 0.1555 0.1555 83,890 -0.00(-2.26%)
Feb 14, 2024 0.1426 0.1660 0.1416 0.1591 198,050 +0.00(+2.91%)
Feb 13, 2024 0.1546 0.1546 0.1546 0.1546 3,000 -0.00(-0.71%)
Feb 12, 2024 0.1600 0.1635 0.1420 0.1557 86,678 -0.00(-0.51%)
Feb 09, 2024 0.1531 0.1600 0.1412 0.1565 63,346 +0.01(+3.85%)
Feb 08, 2024 0.1540 0.1582 0.1432 0.1507 75,520 -0.00(-2.14%)
Feb 07, 2024 0.1390 0.1540 0.1390 0.1540 16,050 +0.00(+2.19%)
Feb 06, 2024 0.1600 0.1601 0.1507 0.1507 31,710 -0.01(-5.34%)
Feb 05, 2024 0.1600 0.1655 0.1503 0.1592 41,375 -0.01(-3.34%)
Feb 02, 2024 0.1705 0.1710 0.1600 0.1647 23,157 -0.01(-5.45%)
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.