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

Phenom Resources Corp (OP: PHNMF )

0.3893 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 21, 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, 2022 0.3761 0.3803 0.3420 0.3597 40,404 -0.03(-8.22%)
May 27, 2022 0.4000 0.4100 0.3801 0.3919 45,471 -0.00(-0.78%)
May 26, 2022 0.3960 0.4044 0.3950 0.3950 13,490 +0.00(+0.20%)
May 25, 2022 0.3892 0.4170 0.3892 0.3942 58,271 +0.00(+1.15%)
May 24, 2022 0.3660 0.4150 0.3660 0.3897 16,408 -0.00(-0.84%)
May 23, 2022 0.4200 0.4200 0.3900 0.3930 8,510 -0.00(-1.23%)
May 20, 2022 0.4182 0.4182 0.3896 0.3979 50,519 -0.02(-5.60%)
May 19, 2022 0.4100 0.4900 0.4047 0.4215 167,398 +0.03(+6.44%)
May 18, 2022 0.3922 0.4070 0.3740 0.3960 54,600 -0.01(-2.22%)
May 17, 2022 0.3654 0.4052 0.3650 0.4050 139,273 +0.04(+11.05%)
May 16, 2022 0.3363 0.3650 0.3363 0.3647 59,200 +0.02(+5.74%)
May 13, 2022 0.3242 0.3513 0.3190 0.3449 31,896 +0.00(+0.29%)
May 12, 2022 0.3453 0.3667 0.3384 0.3439 111,625 -0.02(-6.32%)
May 11, 2022 0.3350 0.3671 0.3224 0.3671 411,542 +0.03(+10.31%)
May 10, 2022 0.3345 0.3460 0.3292 0.3328 73,383 -0.02(-4.64%)
May 09, 2022 0.3581 0.3600 0.3490 0.3490 58,202 -0.00(-0.29%)
May 06, 2022 0.3800 0.3800 0.3487 0.3500 100,290 -0.02(-4.71%)
May 05, 2022 0.3700 0.3700 0.3655 0.3673 15,500 -0.00(-0.49%)
May 04, 2022 0.3749 0.3792 0.3650 0.3691 31,400 -0.00(-0.11%)
May 03, 2022 0.3650 0.3739 0.3592 0.3695 56,900 -0.01(-2.76%)
May 02, 2022 0.3950 0.4059 0.3553 0.3800 412,412 -0.02(-5.00%)
Apr 29, 2022 0.4072 0.4200 0.3958 0.4000 25,990 +0.00(+0.00%)
Apr 28, 2022 0.4080 0.4080 0.4000 0.4000 12,050 -0.01(-1.77%)
Apr 27, 2022 0.4100 0.4200 0.3969 0.4072 13,297 -0.01(-3.05%)
Apr 26, 2022 0.4200 0.4203 0.4048 0.4200 82,123 -0.02(-4.55%)
Apr 25, 2022 0.4428 0.4465 0.4343 0.4400 23,776 -0.00(-0.68%)
Apr 22, 2022 0.4800 0.4890 0.4406 0.4430 73,390 -0.04(-7.71%)
Apr 21, 2022 0.5000 0.5000 0.4800 0.4800 30,938 -0.02(-4.00%)
Apr 20, 2022 0.5200 0.5300 0.5000 0.5000 51,091 -0.00(-0.16%)
Apr 19, 2022 0.4920 0.5200 0.4889 0.5008 61,780 +0.01(+2.20%)
Apr 18, 2022 0.5049 0.5155 0.4900 0.4900 37,372 -0.03(-4.85%)
Apr 14, 2022 0.5200 0.5251 0.5150 0.5150 4,840 +0.01(+1.48%)
Apr 13, 2022 0.5084 0.5084 0.4894 0.5075 52,530 +0.01(+1.50%)
Apr 12, 2022 0.5300 0.5415 0.5000 0.5000 89,361 -0.04(-6.72%)
Apr 11, 2022 0.5500 0.5500 0.5360 0.5360 7,209 -0.02(-3.25%)
Apr 08, 2022 0.5410 0.5595 0.5410 0.5540 28,700 +0.01(+2.40%)
Apr 07, 2022 0.5611 0.5619 0.5363 0.5410 28,312 -0.02(-3.22%)
Apr 06, 2022 0.5500 0.5590 0.5320 0.5590 31,457 -0.00(-0.27%)
Apr 05, 2022 0.5550 0.6000 0.5500 0.5605 54,976 +0.01(+0.99%)
Apr 04, 2022 0.5600 0.5600 0.5440 0.5550 125,713 -0.02(-3.48%)
Apr 01, 2022 0.6043 0.6043 0.5605 0.5750 63,853 -0.03(-4.17%)
Mar 31, 2022 0.6189 0.6272 0.5800 0.6000 55,271 -0.01(-1.64%)
Mar 30, 2022 0.6129 0.6200 0.6058 0.6100 33,063 -0.01(-1.61%)
Mar 29, 2022 0.6500 0.6500 0.6100 0.6200 75,387 -0.02(-3.13%)
Mar 28, 2022 0.6760 0.6760 0.6021 0.6400 129,918 +0.01(+1.59%)
Mar 25, 2022 0.6200 0.6426 0.6001 0.6300 194,799 +0.02(+3.28%)
Mar 24, 2022 0.5650 0.6100 0.5650 0.6100 235,030 +0.04(+7.39%)
Mar 23, 2022 0.5710 0.5850 0.5500 0.5680 26,386 -0.01(-1.37%)
Mar 22, 2022 0.5610 0.5979 0.5500 0.5759 40,006 -0.01(-1.07%)
Mar 21, 2022 0.5251 0.5973 0.5117 0.5821 395,130 +0.05(+8.78%)
Mar 18, 2022 0.4400 0.5430 0.4329 0.5351 382,667 +0.09(+18.91%)
Mar 17, 2022 0.4414 0.4500 0.4414 0.4500 43,875 +0.00(+0.56%)
Mar 16, 2022 0.4589 0.4589 0.4381 0.4475 25,434 +0.03(+6.60%)
Mar 15, 2022 0.4340 0.4340 0.4100 0.4198 27,198 -0.01(-2.42%)
Mar 14, 2022 0.4040 0.4554 0.4040 0.4302 70,448 -0.03(-5.60%)
Mar 11, 2022 0.5068 0.5069 0.4400 0.4557 249,500 -0.04(-8.18%)
Mar 10, 2022 0.5039 0.5039 0.4963 0.4963 31,155 -0.00(-0.74%)
Mar 09, 2022 0.5000 0.5086 0.4950 0.5000 185,515 +0.00(+0.00%)
Mar 08, 2022 0.4626 0.5000 0.4421 0.5000 82,037 +0.03(+7.53%)
Mar 07, 2022 0.4575 0.4700 0.4340 0.4650 37,826 +0.01(+1.09%)
Mar 04, 2022 0.5102 0.5102 0.4592 0.4600 27,676 -0.04(-8.00%)
Mar 03, 2022 0.4454 0.5216 0.4400 0.5000 545,210 +0.05(+12.13%)
Mar 02, 2022 0.4065 0.4548 0.4021 0.4459 396,080 +0.03(+6.98%)
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.