Skip to main content

Phenom Resources Corp (OP: PHNMF )

0.3669 +0.0409 (+12.55%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 0.2306 0.2400 0.2127 0.2127 5,500 -0.02(-8.12%)
Oct 31, 2023 0.2155 0.2367 0.2150 0.2315 16,000 +0.01(+5.32%)
Oct 30, 2023 0.2400 0.2400 0.2198 0.2198 7,142 -0.01(-2.31%)
Oct 27, 2023 0.2149 0.2419 0.2134 0.2250 38,421 +0.01(+6.03%)
Oct 26, 2023 0.2107 0.2150 0.2030 0.2122 17,925 -0.00(-0.33%)
Oct 25, 2023 0.2122 0.2186 0.2100 0.2129 47,849 -0.02(-7.31%)
Oct 24, 2023 0.1960 0.2370 0.1960 0.2297 8,000 +0.00(+1.46%)
Oct 23, 2023 0.2305 0.2305 0.2264 0.2264 350 -0.00(-1.57%)
Oct 20, 2023 0.2120 0.2400 0.2100 0.2300 39,964 -0.02(-8.00%)
Oct 19, 2023 0.2217 0.2500 0.2217 0.2500 25,695 +0.01(+5.09%)
Oct 18, 2023 0.2379 0.2379 0.2379 0.2379 1,400 +0.01(+3.21%)
Oct 17, 2023 0.2311 0.2500 0.2190 0.2305 85,244 -0.02(-6.53%)
Oct 16, 2023 0.2485 0.2527 0.2226 0.2466 78,087 -0.01(-3.29%)
Oct 13, 2023 0.2300 0.2550 0.2300 0.2550 26,400 +0.02(+10.87%)
Oct 12, 2023 0.2350 0.2489 0.2243 0.2300 11,500 -0.01(-3.97%)
Oct 11, 2023 0.2350 0.2425 0.2350 0.2395 37,379 +0.00(+1.83%)
Oct 10, 2023 0.2102 0.2355 0.2100 0.2352 43,950 +0.02(+8.59%)
Oct 09, 2023 0.2166 0.2166 0.2102 0.2166 1,850 +0.01(+3.14%)
Oct 06, 2023 0.2100 0.2185 0.2100 0.2100 1,250 -0.01(-4.55%)
Oct 05, 2023 0.2182 0.2208 0.2100 0.2200 64,500 +0.00(+0.46%)
Oct 04, 2023 0.2100 0.2190 0.2084 0.2190 23,850 +0.00(+1.06%)
Oct 03, 2023 0.2350 0.2400 0.2100 0.2167 61,550 -0.02(-7.79%)
Oct 02, 2023 0.2425 0.2425 0.2350 0.2350 33,000 +0.00(+0.00%)
Sep 29, 2023 0.2529 0.2558 0.2350 0.2350 192,100 -0.01(-2.08%)
Sep 28, 2023 0.2343 0.2433 0.2250 0.2400 125,925 +0.01(+6.57%)
Sep 27, 2023 0.2242 0.2273 0.2214 0.2252 84,650 +0.00(+0.54%)
Sep 26, 2023 0.1889 0.2240 0.1770 0.2240 283,700 +0.04(+21.67%)
Sep 25, 2023 0.1841 0.1841 0.1841 0.1841 3,056 -0.00(-0.49%)
Sep 22, 2023 0.1800 0.1850 0.1680 0.1850 37,400 -0.00(-1.33%)
Sep 21, 2023 0.1850 0.1900 0.1850 0.1875 28,350 +0.00(+2.07%)
Sep 20, 2023 0.1825 0.1837 0.1800 0.1837 11,500 -0.01(-3.32%)
Sep 19, 2023 0.1850 0.1900 0.1825 0.1900 103,500 +0.02(+9.83%)
Sep 18, 2023 0.1749 0.1828 0.1730 0.1730 7,685 -0.02(-8.95%)
Sep 15, 2023 0.1900 0.1900 0.1788 0.1900 7,750 +0.01(+5.56%)
Sep 14, 2023 0.1840 0.1840 0.1722 0.1800 44,000 +0.01(+3.45%)
Sep 13, 2023 0.1700 0.1755 0.1644 0.1740 102,810 +0.00(+2.11%)
Sep 12, 2023 0.1696 0.1750 0.1696 0.1704 8,275 +0.00(+2.65%)
Sep 11, 2023 0.1700 0.1700 0.1640 0.1660 64,502 -0.01(-4.16%)
Sep 08, 2023 0.1716 0.1746 0.1616 0.1732 125,056 -0.00(-0.97%)
Sep 07, 2023 0.1695 0.1749 0.1683 0.1749 2,100 +0.00(+1.63%)
Sep 06, 2023 0.1650 0.1763 0.1616 0.1721 14,671 -0.01(-6.67%)
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.