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

Phenom Resources Corp (OP: PHNMF )

0.3626 -0.0045 (-1.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Jul 29, 2022 0.3469 0.3600 0.3469 0.3600 36,878 +0.01(+1.58%)
Jul 28, 2022 0.3600 0.3600 0.3532 0.3544 26,010 -0.01(-1.56%)
Jul 27, 2022 0.3010 0.3600 0.3000 0.3600 172,871 +0.03(+10.43%)
Jul 26, 2022 0.3327 0.3400 0.3260 0.3260 23,643 -0.03(-9.44%)
Jul 25, 2022 0.3442 0.3600 0.3333 0.3600 139,117 +0.00(+0.03%)
Jul 22, 2022 0.3538 0.3600 0.3504 0.3599 23,250 +0.02(+7.14%)
Jul 21, 2022 0.3400 0.3500 0.3359 0.3359 28,518 -0.01(-4.03%)
Jul 20, 2022 0.3610 0.3810 0.3500 0.3500 142,624 +0.00(+0.00%)
Jul 19, 2022 0.3400 0.3606 0.3260 0.3500 81,211 +0.01(+3.24%)
Jul 18, 2022 0.3063 0.3399 0.3062 0.3390 79,561 +0.02(+5.94%)
Jul 15, 2022 0.3200 0.3200 0.3200 0.3200 8,000 +0.02(+6.67%)
Jul 14, 2022 0.3000 0.3160 0.3000 0.3000 29,915 -0.02(-6.25%)
Jul 13, 2022 0.2900 0.3300 0.2900 0.3200 38,000 +0.02(+5.96%)
Jul 12, 2022 0.2820 0.3020 0.2820 0.3020 2,300 +0.00(+0.03%)
Jul 11, 2022 0.2926 0.3043 0.2827 0.3019 33,390 +0.01(+4.79%)
Jul 08, 2022 0.2800 0.2950 0.2800 0.2881 32,000 -0.01(-3.03%)
Jul 07, 2022 0.2900 0.2971 0.2900 0.2971 7,000 +0.01(+3.27%)
Jul 06, 2022 0.3100 0.3100 0.2800 0.2877 10,000 -0.02(-6.89%)
Jul 05, 2022 0.2850 0.3090 0.2580 0.3090 16,700 +0.01(+1.98%)
Jun 30, 2022 0.3030 0 -0.00(-0.30%)
Jun 29, 2022 0.3200 0.3200 0.3039 0.3039 3,311 -0.02(-5.59%)
Jun 28, 2022 0.3493 0.3493 0.3219 0.3219 8,100 +0.00(+0.56%)
Jun 27, 2022 0.2960 0.3251 0.2960 0.3201 8,600 +0.03(+10.38%)
Jun 24, 2022 0.2720 0.3109 0.2720 0.2900 20,800 -0.00(-0.41%)
Jun 23, 2022 0.3000 0.3356 0.2800 0.2912 23,600 -0.01(-1.89%)
Jun 22, 2022 0.3350 0.3350 0.2923 0.2968 70,074 -0.04(-11.40%)
Jun 21, 2022 0.3300 0.3500 0.3137 0.3350 12,985 +0.01(+1.52%)
Jun 17, 2022 0.3300 0.3435 0.3251 0.3300 19,400 -0.01(-2.34%)
Jun 16, 2022 0.2770 0.3379 0.2770 0.3379 19,800 -0.01(-3.46%)
Jun 15, 2022 0.3325 0.3500 0.3200 0.3500 30,226 -0.01(-3.66%)
Jun 14, 2022 0.3195 0.3633 0.3180 0.3633 24,676 +0.04(+13.53%)
Jun 13, 2022 0.3331 0.3331 0.2989 0.3200 9,961 -0.02(-6.10%)
Jun 10, 2022 0.3191 0.3408 0.3190 0.3408 26,549 +0.01(+3.37%)
Jun 09, 2022 0.3325 0.3400 0.3297 0.3297 6,990 -0.02(-6.20%)
Jun 07, 2022 0.3515 20 -0.01(-2.36%)
Jun 06, 2022 0.3400 0.3735 0.3400 0.3600 36,230 +0.02(+5.57%)
Jun 03, 2022 0.3400 0.3414 0.3400 0.3410 23,825 -0.01(-1.50%)
Jun 02, 2022 0.3500 0.3612 0.3462 0.3462 36,680 +0.00(+0.09%)
Jun 01, 2022 0.3481 0.3500 0.3459 0.3459 7,415 -0.01(-3.84%)
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%)
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.