Skip to main content

Phenom Resources Corp (OP: PHNMF )

0.3332 -0.0118 (-3.42%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 05, 2023 0.1856 0.1870 0.1600 0.1844 491,734 -0.01(-4.11%)
Aug 30, 2023 0.1923 0 +0.01(+4.00%)
Aug 29, 2023 0.1897 0.1897 0.1849 0.1849 3,302 -0.00(-2.53%)
Aug 28, 2023 0.1858 0.1897 0.1800 0.1897 13,643 +0.00(+2.26%)
Aug 25, 2023 0.1855 0.1855 0.1855 0.1855 2,500 -0.00(-0.27%)
Aug 24, 2023 0.1885 0.1899 0.1850 0.1860 28,500 +0.00(+0.11%)
Aug 23, 2023 0.1748 0.1900 0.1719 0.1858 65,024 +0.01(+3.28%)
Aug 22, 2023 0.1856 0.1856 0.1799 0.1799 2,009 -0.00(-0.06%)
Aug 21, 2023 0.1888 0.1900 0.1744 0.1800 23,475 -0.01(-5.26%)
Aug 18, 2023 0.1831 0.1990 0.1831 0.1900 23,135 +0.00(+0.85%)
Aug 17, 2023 0.1820 0.1884 0.1719 0.1884 8,874 +0.01(+5.37%)
Aug 16, 2023 0.1800 0.1940 0.1788 0.1788 174,734 -0.00(-0.67%)
Aug 15, 2023 0.1904 0.1904 0.1800 0.1800 37,096 -0.01(-6.05%)
Aug 14, 2023 0.1850 0.1916 0.1822 0.1916 12,025 +0.01(+5.16%)
Aug 11, 2023 0.1842 0.1842 0.1822 0.1822 5,000 +0.00(+0.00%)
Aug 10, 2023 0.1871 0.1871 0.1822 0.1822 1,000 -0.02(-8.44%)
Aug 09, 2023 0.1834 0.1990 0.1744 0.1990 1,951 +0.02(+9.34%)
Aug 08, 2023 0.1900 0.1930 0.1820 0.1820 30,200 -0.02(-9.00%)
Aug 07, 2023 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+2.62%)
Aug 03, 2023 0.1949 0 -0.01(-2.50%)
Aug 02, 2023 0.2070 0.2100 0.1925 0.1999 103,154 -0.01(-4.81%)
Aug 01, 2023 0.2100 0.2126 0.2100 0.2100 3,750 +0.00(+0.00%)
Jul 31, 2023 0.2211 0.2211 0.2100 0.2100 53,255 -0.00(-2.28%)
Jul 28, 2023 0.2149 0.2149 0.2149 0.2149 6,000 -0.01(-5.58%)
Jul 27, 2023 0.2040 0.2276 0.2040 0.2276 22,821 +0.00(+0.26%)
Jul 26, 2023 0.2200 0.2270 0.2111 0.2270 26,150 +0.01(+5.98%)
Jul 25, 2023 0.2168 0.2168 0.2142 0.2142 4,920 -0.00(-1.15%)
Jul 24, 2023 0.2086 0.2210 0.2024 0.2167 52,300 +0.00(+1.88%)
Jul 21, 2023 0.1890 0.2127 0.1822 0.2127 7,414 -0.00(-0.19%)
Jul 20, 2023 0.2100 0.2144 0.2100 0.2131 17,270 -0.00(-0.75%)
Jul 19, 2023 0.1920 0.2150 0.1920 0.2147 5,450 +0.00(+1.18%)
Jul 18, 2023 0.2145 0.2145 0.2122 0.2122 1,600 +0.00(+1.05%)
Jul 17, 2023 0.2135 0.2148 0.2100 0.2100 28,955 -0.01(-2.55%)
Jul 14, 2023 0.2115 0.2155 0.2086 0.2155 29,000 -0.00(-0.05%)
Jul 13, 2023 0.2117 0.2156 0.2100 0.2156 68,073 +0.00(+2.18%)
Jul 12, 2023 0.2244 0.2244 0.2110 0.2110 22,747 -0.01(-5.97%)
Jul 11, 2023 0.2241 0.2244 0.2176 0.2244 23,990 +0.02(+7.52%)
Jul 10, 2023 0.2041 0.2222 0.1994 0.2087 114,344 -0.01(-5.09%)
Jul 07, 2023 0.2350 0.2350 0.2100 0.2199 25,085 +0.01(+5.72%)
Jul 06, 2023 0.2500 0.2500 0.2080 0.2080 6,100 -0.01(-2.44%)
Jul 05, 2023 0.2300 0.2360 0.2013 0.2132 10,690 -0.02(-8.85%)
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.