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

Phenom Resources Corp (OP:PHNMF)

0.1716 +0.0129 (+8.13%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 19, 2025 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 19, 2025 0.1672 0.1719 0.1672 0.1716 34,349 +0.01(+8.13%)
Aug 18, 2025 0.1599 0.1648 0.1587 0.1587 29,376 -0.01(-3.82%)
Aug 15, 2025 0.1532 0.1650 0.1532 0.1650 42,227 +0.01(+3.13%)
Aug 14, 2025 0.1654 0.1654 0.1582 0.1600 8,000 -0.00(-2.38%)
Aug 13, 2025 0.1601 0.1653 0.1500 0.1639 63,495 +0.00(+0.55%)
Aug 12, 2025 0.1695 0.1696 0.1630 0.1630 6,084 -0.00(-1.87%)
Aug 11, 2025 0.1717 0.1717 0.1659 0.1661 23,899 -0.00(-2.18%)
Aug 08, 2025 0.1698 0.1698 0.1698 0.1698 15,000 +0.00(+1.31%)
Aug 07, 2025 0.1709 0.1806 0.1590 0.1676 100,750 -0.00(-1.41%)
Aug 06, 2025 0.1700 0.1754 0.1670 0.1700 354,000 -0.00(-2.75%)
Aug 05, 2025 0.1650 0.1750 0.1650 0.1748 142,500 +0.01(+5.94%)
Aug 04, 2025 0.1500 0.1652 0.1450 0.1650 79,339 +0.01(+6.45%)
Aug 01, 2025 0.1500 0.1708 0.1500 0.1550 38,574 +0.00(+0.00%)
Jul 31, 2025 0.1650 0.1650 0.1520 0.1550 156,405 -0.01(-4.44%)
Jul 30, 2025 0.1798 0.1800 0.1622 0.1622 37,300 -0.02(-9.13%)
Jul 29, 2025 0.1829 0.1900 0.1785 0.1785 286,700 +0.01(+9.17%)
Jul 28, 2025 0.1641 0.1770 0.1550 0.1635 223,711 -0.01(-3.82%)
Jul 25, 2025 0.1860 0.1860 0.1600 0.1700 230,766 +0.00(+0.00%)
Jul 24, 2025 0.1775 0.1840 0.1700 0.1700 25,725 -0.00(-0.64%)
Jul 23, 2025 0.1753 0.1839 0.1700 0.1711 98,436 -0.01(-4.94%)
Jul 22, 2025 0.1800 0.1800 0.1800 0.1800 2,006 +0.00(+1.75%)
Jul 21, 2025 0.1783 0.1800 0.1720 0.1769 194,550 -0.00(-1.17%)
Jul 18, 2025 0.1801 0.1832 0.1750 0.1790 171,325 -0.00(-0.61%)
Jul 17, 2025 0.1899 0.1899 0.1800 0.1801 97,000 -0.01(-4.20%)
Jul 16, 2025 0.1950 0.1950 0.1854 0.1880 80,300 -0.00(-2.13%)
Jul 15, 2025 0.2057 0.2057 0.1901 0.1921 157,850 -0.01(-4.67%)
Jul 14, 2025 0.1834 0.2085 0.1826 0.2015 142,855 +0.02(+10.53%)
Jul 11, 2025 0.1800 0.1887 0.1750 0.1823 79,411 +0.00(+2.70%)
Jul 10, 2025 0.1800 0.1800 0.1775 0.1775 47,008 -0.00(-1.39%)
Jul 08, 2025 0.1800 8 -0.00(-1.15%)
Jul 07, 2025 0.1865 0.1865 0.1750 0.1821 50,012 -0.00(-0.05%)
Jul 03, 2025 0.1870 0.1870 0.1822 0.1822 11,718 +0.00(+2.65%)
Jul 02, 2025 0.1855 0.1894 0.1775 0.1775 45,005 -0.01(-4.77%)
Jul 01, 2025 0.2000 0.2000 0.1864 0.1864 5,200 +0.01(+3.56%)
Jun 30, 2025 0.1900 0.2000 0.1773 0.1800 67,908 -0.01(-5.26%)
Jun 27, 2025 0.2009 0.2009 0.1900 0.1900 8,388 -0.01(-3.16%)
Jun 26, 2025 0.1962 0.1962 0.1962 0.1962 1,159 -0.00(-1.95%)
Jun 25, 2025 0.2001 0.2001 0.2001 0.2001 1,106 -0.01(-4.26%)
Jun 24, 2025 0.2005 0.2090 0.1800 0.2090 86,622 +0.02(+8.85%)
Jun 23, 2025 0.1920 0.1920 0.1920 0.1920 24,650 -0.01(-2.54%)
Jun 20, 2025 0.2000 0.2021 0.1820 0.1970 126,761 -0.01(-5.11%)
Jun 18, 2025 0.2077 0.2077 0.2076 0.2076 1,100 -0.00(-1.33%)
Jun 17, 2025 0.2060 0.2230 0.2060 0.2104 70,300 +0.01(+2.63%)
Jun 16, 2025 0.2105 0.2105 0.2033 0.2050 24,199 +0.01(+4.86%)
Jun 13, 2025 0.2095 0.2200 0.1945 0.1955 59,536 -0.02(-11.14%)
Jun 12, 2025 0.2200 0.2223 0.2200 0.2200 28,781 -0.00(-1.79%)
Jun 11, 2025 0.2250 0.2268 0.2200 0.2240 46,500 +0.01(+3.94%)
Jun 10, 2025 0.2300 0.2387 0.2155 0.2155 61,506 -0.02(-9.98%)
Jun 09, 2025 0.2520 0.2520 0.2394 0.2394 17,500 -0.02(-7.21%)
Jun 06, 2025 0.2700 0.2791 0.2564 0.2580 19,938 -0.01(-5.36%)
Jun 05, 2025 0.2730 0.2800 0.2640 0.2726 64,250 +0.01(+4.13%)
Jun 04, 2025 0.2670 0.2780 0.2618 0.2618 19,159 -0.01(-3.04%)
Jun 03, 2025 0.2499 0.3060 0.2380 0.2700 352,224 +0.03(+10.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.