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 (%)
Aug 31, 2022 0.2900 0.2900 0.2800 0.2800 4,900 -0.01(-3.45%)
Aug 30, 2022 0.3030 0.3030 0.2900 0.2900 4,300 -0.01(-3.33%)
Aug 29, 2022 0.3000 0.3000 0.3000 0.3000 2,000 -0.00(-1.61%)
Aug 26, 2022 0.3040 0.3049 0.2925 0.3049 93,200 +0.00(+1.30%)
Aug 25, 2022 0.2985 0.3010 0.2953 0.3010 16,833 +0.00(+0.74%)
Aug 24, 2022 0.2979 0.2988 0.2979 0.2988 8,750 -0.01(-1.71%)
Aug 23, 2022 0.2977 0.3040 0.2867 0.3040 92,690 +0.00(+1.23%)
Aug 22, 2022 0.3000 0.3003 0.3000 0.3003 10,500 +0.00(+0.74%)
Aug 19, 2022 0.3000 0.3124 0.2981 0.2981 9,250 +0.00(+0.74%)
Aug 18, 2022 0.2972 0.3094 0.2959 0.2959 15,560 -0.01(-3.17%)
Aug 17, 2022 0.3120 0.3120 0.3035 0.3056 25,480 -0.01(-2.58%)
Aug 16, 2022 0.3030 0.3137 0.3030 0.3137 12,500 +0.01(+2.02%)
Aug 15, 2022 0.3082 0.3210 0.3075 0.3075 22,748 -0.01(-2.32%)
Aug 12, 2022 0.3142 0.3150 0.3142 0.3148 22,000 +0.01(+1.71%)
Aug 11, 2022 0.3500 0.3500 0.3000 0.3095 99,779 -0.04(-10.81%)
Aug 10, 2022 0.3433 0.3519 0.3433 0.3470 11,600 -0.00(-0.80%)
Aug 09, 2022 0.3714 0.3714 0.3320 0.3498 63,480 -0.03(-6.67%)
Aug 08, 2022 0.3737 0.3760 0.3690 0.3748 34,250 -0.00(-0.05%)
Aug 05, 2022 0.3750 0.3787 0.3679 0.3750 81,501 +0.00(+0.00%)
Aug 04, 2022 0.3668 0.3750 0.3656 0.3750 9,772 +0.02(+4.17%)
Aug 03, 2022 0.3532 0.3600 0.3488 0.3600 81,900 +0.00(+0.00%)
Aug 02, 2022 0.3523 0.3600 0.3523 0.3600 27,950 +0.00(+0.00%)
Aug 01, 2022 0.3160 0.3600 0.3160 0.3600 32,388 +0.00(+0.00%)
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%)
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.