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

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
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 (%)
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.