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

Phenom Resources Corp (OP: PHNMF )

0.3950 +0.0057 (+1.46%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 22, 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 (%)
May 31, 2023 0.2783 0.2783 0.2548 0.2614 57,553 -0.01(-2.79%)
May 26, 2023 0.2689 0 +0.01(+5.91%)
May 25, 2023 0.2359 0.2540 0.2218 0.2539 68,890 +0.00(+1.56%)
May 24, 2023 0.2558 0.2580 0.2374 0.2500 41,533 -0.00(-1.92%)
May 23, 2023 0.2410 0.2600 0.2410 0.2549 81,400 +0.02(+7.96%)
May 22, 2023 0.2472 0.2472 0.2200 0.2361 4,400 -0.01(-3.63%)
May 19, 2023 0.2250 0.2450 0.2120 0.2450 128,704 +0.01(+6.34%)
May 18, 2023 0.2270 0.2304 0.2243 0.2304 44,735 +0.00(+1.50%)
May 17, 2023 0.2477 0.2494 0.2270 0.2270 77,880 -0.03(-10.10%)
May 16, 2023 0.2502 0.2547 0.2412 0.2525 57,395 +0.01(+3.06%)
May 15, 2023 0.2230 0.2541 0.2230 0.2450 35,435 +0.01(+2.08%)
May 12, 2023 0.2422 0.2500 0.2400 0.2400 65,800 -0.01(-4.00%)
May 11, 2023 0.2725 0.2725 0.2460 0.2500 11,111 -0.03(-9.45%)
May 10, 2023 0.2657 0.2761 0.2657 0.2761 95,150 +0.01(+4.19%)
May 09, 2023 0.2650 0.2650 0.2400 0.2650 70,618 +0.00(+0.95%)
May 08, 2023 0.2600 0.2677 0.2525 0.2625 50,786 -0.00(-0.42%)
May 05, 2023 0.2654 0.2672 0.2535 0.2636 41,020 -0.00(-0.72%)
May 04, 2023 0.2698 0.2698 0.2654 0.2655 77,609 +0.00(+0.84%)
May 03, 2023 0.2683 0.2755 0.2627 0.2633 44,468 -0.01(-1.86%)
May 02, 2023 0.2623 0.2683 0.2609 0.2683 14,490 -0.00(-0.74%)
May 01, 2023 0.2619 0.2703 0.2619 0.2703 33,574 +0.00(+1.77%)
Apr 28, 2023 0.2700 0.2701 0.2580 0.2656 28,310 -0.01(-3.42%)
Apr 27, 2023 0.2740 0.2750 0.2701 0.2750 36,683 +0.00(+1.18%)
Apr 26, 2023 0.2747 0.2760 0.2701 0.2718 75,595 -0.01(-2.93%)
Apr 25, 2023 0.2909 0.2909 0.2750 0.2800 80,829 -0.02(-5.31%)
Apr 24, 2023 0.2833 0.2978 0.2800 0.2957 89,692 +0.01(+4.38%)
Apr 21, 2023 0.2675 0.2833 0.2598 0.2833 216,757 +0.01(+2.64%)
Apr 20, 2023 0.2784 0.2784 0.2727 0.2760 58,050 -0.00(-0.90%)
Apr 19, 2023 0.2803 0.2840 0.2755 0.2785 25,326 -0.01(-2.25%)
Apr 18, 2023 0.3000 0.3000 0.2750 0.2849 189,780 -0.01(-4.36%)
Apr 17, 2023 0.2790 0.3070 0.2790 0.2979 25,783 -0.00(-0.70%)
Apr 14, 2023 0.3110 0.3128 0.3000 0.3000 25,528 +0.00(+1.15%)
Apr 13, 2023 0.3110 0.3110 0.2950 0.2966 23,150 -0.01(-4.63%)
Apr 12, 2023 0.3021 0.3110 0.2942 0.3110 15,800 +0.01(+4.71%)
Apr 11, 2023 0.3021 0.3021 0.2970 0.2970 4,250 +0.01(+1.99%)
Apr 10, 2023 0.3017 0.3017 0.2869 0.2912 102,522 -0.02(-6.91%)
Apr 06, 2023 0.3150 0.3214 0.2935 0.3128 184,069 -0.01(-3.31%)
Apr 05, 2023 0.3500 0.3500 0.3235 0.3235 21,230 -0.02(-6.75%)
Apr 04, 2023 0.3269 0.3469 0.3211 0.3469 17,345 +0.02(+6.12%)
Apr 03, 2023 0.3500 0.3500 0.3200 0.3269 33,494 -0.00(-0.09%)
Mar 31, 2023 0.3401 0.3425 0.3272 0.3272 48,285 -0.02(-6.51%)
Mar 30, 2023 0.3509 0.3581 0.3351 0.3500 22,425 -0.01(-1.41%)
Mar 29, 2023 0.3428 0.3710 0.3428 0.3550 17,145 -0.01(-3.22%)
Mar 28, 2023 0.3303 0.3760 0.3303 0.3668 30,870 +0.03(+9.36%)
Mar 27, 2023 0.3364 0.3500 0.3275 0.3354 17,908 -0.01(-2.61%)
Mar 24, 2023 0.3359 0.3444 0.3359 0.3444 19,500 +0.00(+0.12%)
Mar 23, 2023 0.3213 0.3500 0.3210 0.3440 42,793 +0.02(+6.11%)
Mar 22, 2023 0.3200 0.3242 0.3197 0.3242 73,506 -0.00(-0.89%)
Mar 21, 2023 0.3267 0.3300 0.3200 0.3271 52,200 +0.00(+0.65%)
Mar 20, 2023 0.3150 0.3300 0.3150 0.3250 73,100 -0.01(-1.90%)
Mar 17, 2023 0.3400 0.3400 0.3313 0.3313 16,300 +0.01(+1.94%)
Mar 16, 2023 0.3257 0.3350 0.3166 0.3250 115,364 -0.02(-4.41%)
Mar 15, 2023 0.3400 0.3400 0.3300 0.3400 57,077 +0.01(+3.00%)
Mar 14, 2023 0.3387 0.3387 0.3300 0.3301 32,515 -0.01(-2.91%)
Mar 13, 2023 0.3600 0.3600 0.3374 0.3400 23,076 -0.01(-4.06%)
Mar 10, 2023 0.4004 0.4004 0.3409 0.3544 83,025 -0.01(-1.56%)
Mar 09, 2023 0.3640 0.3711 0.3482 0.3600 94,617 +0.00(+0.84%)
Mar 08, 2023 0.3579 0.3600 0.3400 0.3570 55,443 -0.01(-3.12%)
Mar 07, 2023 0.3558 0.3685 0.3558 0.3685 49,154 +0.00(+0.71%)
Mar 06, 2023 0.3720 0.3720 0.3600 0.3659 17,463 +0.01(+1.64%)
Mar 03, 2023 0.3725 0.3901 0.3600 0.3600 22,701 -0.03(-7.02%)
Mar 02, 2023 0.4009 0.4009 0.3872 0.3872 40,731 -0.01(-2.52%)
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.