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

Phenom Resources Corp (OP: PHNMF )

0.2950 -0.0100 (-3.28%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 20, 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 20, 2024 0.3079 0.3079 0.2950 0.2950 39,400 -0.01(-3.28%)
Sep 19, 2024 0.3065 0.3127 0.3050 0.3050 32,140 -0.00(-0.42%)
Sep 18, 2024 0.3015 0.3063 0.3015 0.3063 15,000 +0.00(+0.99%)
Sep 17, 2024 0.3085 0.3100 0.2900 0.3033 145,323 -0.00(-1.53%)
Sep 16, 2024 0.3113 0.3113 0.3000 0.3080 47,200 +0.00(+0.16%)
Sep 13, 2024 0.2704 0.3075 0.2704 0.3075 4,700 -0.00(-1.13%)
Sep 12, 2024 0.3200 0.3200 0.3110 0.3110 21,100 +0.01(+1.90%)
Sep 11, 2024 0.3000 0.3150 0.2925 0.3052 64,922 +0.01(+2.76%)
Sep 10, 2024 0.2801 0.3030 0.2785 0.2970 87,850 +0.01(+5.13%)
Sep 09, 2024 0.2850 0.2950 0.2817 0.2825 17,768 -0.01(-4.24%)
Sep 06, 2024 0.2970 0.3000 0.2950 0.2950 27,101 -0.02(-4.84%)
Sep 05, 2024 0.3017 0.3100 0.3000 0.3100 39,531 -0.01(-1.65%)
Sep 04, 2024 0.3034 0.3152 0.2805 0.3152 144,175 +0.04(+13.18%)
Sep 03, 2024 0.2763 0.2910 0.2763 0.2785 2,120 -0.01(-3.43%)
Aug 30, 2024 0.2875 0.2910 0.2870 0.2884 42,099 +0.01(+3.00%)
Aug 29, 2024 0.2870 0.2870 0.2800 0.2800 8,065 -0.00(-1.69%)
Aug 28, 2024 0.2902 0.2910 0.2848 0.2848 29,600 -0.01(-4.24%)
Aug 27, 2024 0.2848 0.2974 0.2848 0.2974 3,300 -0.00(-1.52%)
Aug 26, 2024 0.2945 0.3020 0.2942 0.3020 13,785 +0.00(+0.00%)
Aug 23, 2024 0.2800 0.3096 0.2800 0.3020 71,700 +0.00(+0.67%)
Aug 22, 2024 0.3630 0.3630 0.2989 0.3000 21,085 -0.01(-3.23%)
Aug 21, 2024 0.3300 0.3300 0.2900 0.3100 88,000 +0.01(+2.31%)
Aug 20, 2024 0.3092 0.3092 0.3030 0.3030 30,000 -0.00(-0.23%)
Aug 19, 2024 0.3058 0.3099 0.3005 0.3037 55,378 +0.01(+1.91%)
Aug 16, 2024 0.2789 0.3007 0.2780 0.2980 7,680 +0.02(+9.16%)
Aug 15, 2024 0.2717 0.2798 0.2700 0.2730 35,102 -0.01(-1.90%)
Aug 14, 2024 0.2700 0.2783 0.2700 0.2783 12,185 -0.00(-0.46%)
Aug 13, 2024 0.2700 0.2930 0.2700 0.2796 82,375 +0.00(+1.01%)
Aug 12, 2024 0.2771 0.2817 0.2691 0.2768 68,100 +0.01(+2.86%)
Aug 09, 2024 0.3024 0.3024 0.2691 0.2691 180,580 -0.03(-10.30%)
Aug 08, 2024 0.3076 0.3150 0.3000 0.3000 15,846 -0.02(-4.76%)
Aug 07, 2024 0.3181 0.3225 0.3070 0.3150 20,800 -0.02(-4.55%)
Aug 06, 2024 0.3300 0.3300 0.3240 0.3300 72,101 +0.00(+0.61%)
Aug 05, 2024 0.3300 0.3630 0.3280 0.3280 19,826 -0.00(-0.61%)
Aug 02, 2024 0.3300 0.3437 0.3300 0.3300 53,650 +0.01(+1.79%)
Aug 01, 2024 0.3300 0.3300 0.3180 0.3242 29,485 -0.00(-0.06%)
Jul 31, 2024 0.3299 0.3299 0.3091 0.3244 39,594 -0.00(-1.40%)
Jul 30, 2024 0.3377 0.3377 0.3195 0.3290 32,751 -0.00(-1.20%)
Jul 29, 2024 0.3382 0.3382 0.3313 0.3330 11,035 -0.01(-2.52%)
Jul 26, 2024 0.3440 0.3440 0.3350 0.3416 18,150 -0.00(-0.03%)
Jul 25, 2024 0.3459 0.3459 0.3417 0.3417 10,000 -0.01(-2.37%)
Jul 24, 2024 0.3500 0.3553 0.3500 0.3500 13,200 +0.00(+0.00%)
Jul 23, 2024 0.3049 0.3500 0.3049 0.3500 22,700 +0.01(+3.24%)
Jul 22, 2024 0.3531 0.3531 0.3390 0.3390 57,702 -0.01(-3.14%)
Jul 19, 2024 0.3552 0.3597 0.3457 0.3500 47,938 +0.01(+1.63%)
Jul 18, 2024 0.3500 0.3663 0.3326 0.3444 32,298 -0.02(-4.33%)
Jul 17, 2024 0.3599 0.3740 0.3599 0.3600 43,959 -0.00(-0.80%)
Jul 16, 2024 0.3618 0.3800 0.3600 0.3629 90,504 -0.01(-3.23%)
Jul 15, 2024 0.3770 0.3840 0.3659 0.3750 82,138 -0.01(-3.35%)
Jul 12, 2024 0.3915 0.4000 0.3800 0.3880 241,300 +0.02(+4.95%)
Jul 11, 2024 0.3800 0.3990 0.3697 0.3697 27,230 +0.00(+1.09%)
Jul 10, 2024 0.3689 0.3735 0.3600 0.3657 226,876 +0.02(+4.49%)
Jul 09, 2024 0.3725 0.3725 0.3500 0.3500 8,105 -0.01(-2.78%)
Jul 08, 2024 0.3780 0.3990 0.3600 0.3600 73,148 -0.01(-3.67%)
Jul 05, 2024 0.3810 0.3810 0.3500 0.3737 75,763 +0.01(+3.81%)
Jul 03, 2024 0.3599 0.3600 0.3500 0.3600 7,923 +0.01(+4.05%)
Jul 02, 2024 0.3500 0.3500 0.3412 0.3460 40,200 -0.00(-0.29%)
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.