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

Phenom Resources Corp (OP: PHNMF )

0.2990 +0.0014 (+0.47%)
Streaming Delayed Price Updated: 1:27 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.3119 0.3119 0.2973 0.2976 181,046 -0.00(-0.80%)
Nov 21, 2024 0.2890 0.3100 0.2890 0.3000 152,806 +0.02(+8.11%)
Nov 20, 2024 0.2850 0.2879 0.2730 0.2775 80,773 +0.01(+2.78%)
Nov 19, 2024 0.2860 0.2860 0.2700 0.2700 175,758 -0.01(-5.23%)
Nov 18, 2024 0.3090 0.3090 0.2800 0.2849 125,157 -0.02(-5.35%)
Nov 15, 2024 0.3010 0.3010 0.2864 0.3010 19,070 +0.00(+0.33%)
Nov 14, 2024 0.2946 0.3075 0.2883 0.3000 113,975 +0.01(+4.53%)
Nov 13, 2024 0.3250 0.3299 0.2870 0.2870 45,602 -0.04(-12.37%)
Nov 12, 2024 0.3270 0.3299 0.3080 0.3275 28,000 +0.01(+4.20%)
Nov 11, 2024 0.2870 0.3200 0.2870 0.3143 19,170 -0.00(-0.54%)
Nov 08, 2024 0.3300 0.3300 0.2897 0.3160 115,339 -0.02(-4.59%)
Nov 07, 2024 0.3300 0.3400 0.3300 0.3312 116,532 -0.01(-2.30%)
Nov 06, 2024 0.3600 0.3740 0.3360 0.3390 138,982 -0.03(-8.87%)
Nov 05, 2024 0.3700 0.3732 0.3688 0.3720 19,000 -0.01(-1.46%)
Nov 04, 2024 0.3809 0.3809 0.3735 0.3775 38,600 -0.01(-2.71%)
Nov 01, 2024 0.3900 0.3938 0.3876 0.3880 63,022 -0.01(-3.00%)
Oct 31, 2024 0.4238 0.4238 0.3882 0.4000 123,455 -0.02(-4.97%)
Oct 30, 2024 0.4049 0.4213 0.4045 0.4209 56,845 +0.02(+5.22%)
Oct 29, 2024 0.3892 0.4043 0.3879 0.4000 73,422 +0.02(+5.26%)
Oct 28, 2024 0.3570 0.4050 0.3570 0.3800 136,058 +0.03(+8.63%)
Oct 25, 2024 0.3500 0.3500 0.3476 0.3498 3,350 -0.01(-2.13%)
Oct 24, 2024 0.3565 0.3574 0.3475 0.3574 55,160 +0.00(+0.56%)
Oct 23, 2024 0.3625 0.3625 0.3455 0.3554 62,147 -0.00(-0.59%)
Oct 22, 2024 0.3645 0.3690 0.3508 0.3575 134,529 -0.00(-1.30%)
Oct 21, 2024 0.3696 0.3759 0.3500 0.3622 289,027 +0.01(+3.19%)
Oct 18, 2024 0.3565 0.3628 0.3510 0.3510 49,384 -0.00(-0.51%)
Oct 17, 2024 0.3596 0.3596 0.3528 0.3528 25,000 +0.00(+1.20%)
Oct 16, 2024 0.3565 0.3565 0.3428 0.3486 65,115 -0.00(-0.71%)
Oct 15, 2024 0.3233 0.3875 0.3233 0.3511 113,368 +0.02(+6.39%)
Oct 14, 2024 0.3562 0.3562 0.3250 0.3300 17,015 +0.00(+0.00%)
Oct 11, 2024 0.3509 0.3556 0.3300 0.3300 5,850 -0.03(-9.34%)
Oct 10, 2024 0.3272 0.3640 0.3242 0.3640 59,750 +0.04(+10.74%)
Oct 09, 2024 0.2986 0.3287 0.2985 0.3287 58,200 +0.03(+10.49%)
Oct 08, 2024 0.2960 0.2975 0.2922 0.2975 6,130 -0.01(-2.90%)
Oct 07, 2024 0.3049 0.3064 0.3001 0.3064 3,507 +0.01(+3.86%)
Oct 04, 2024 0.2960 0.2999 0.2903 0.2950 54,516 -0.00(-0.67%)
Oct 03, 2024 0.3010 0.3108 0.2970 0.2970 33,500 -0.00(-1.56%)
Oct 02, 2024 0.2672 0.3240 0.2672 0.3017 279,459 -0.01(-2.93%)
Oct 01, 2024 0.3220 0.3249 0.3086 0.3108 16,572 +0.00(+0.78%)
Sep 30, 2024 0.3050 0.3353 0.3050 0.3084 318,155 +0.00(+1.11%)
Sep 27, 2024 0.3100 0.3199 0.3050 0.3050 555,622 +0.01(+1.70%)
Sep 26, 2024 0.3150 0.3150 0.2925 0.2999 27,952 -0.01(-2.31%)
Sep 25, 2024 0.2990 0.3130 0.2990 0.3070 28,000 -0.00(-1.03%)
Sep 24, 2024 0.3000 0.3117 0.2961 0.3102 44,035 +0.01(+2.44%)
Sep 23, 2024 0.3020 0.3028 0.2995 0.3028 26,400 +0.01(+2.64%)
Sep 20, 2024 0.3079 0.3079 0.2950 0.2950 39,400 -0.01(-3.28%)
Sep 19, 2024 0.3065 0.3127 0.3050 0.3050 32,140 -0.00(-0.42%)
Sep 18, 2024 0.3015 0.3063 0.3015 0.3063 15,000 +0.00(+0.99%)
Sep 17, 2024 0.3085 0.3100 0.2900 0.3033 145,323 -0.00(-1.53%)
Sep 16, 2024 0.3113 0.3113 0.3000 0.3080 47,200 +0.00(+0.16%)
Sep 13, 2024 0.2704 0.3075 0.2704 0.3075 4,700 -0.00(-1.13%)
Sep 12, 2024 0.3200 0.3200 0.3110 0.3110 21,100 +0.01(+1.90%)
Sep 11, 2024 0.3000 0.3150 0.2925 0.3052 64,922 +0.01(+2.76%)
Sep 10, 2024 0.2801 0.3030 0.2785 0.2970 87,850 +0.01(+5.13%)
Sep 09, 2024 0.2850 0.2950 0.2817 0.2825 17,768 -0.01(-4.24%)
Sep 06, 2024 0.2970 0.3000 0.2950 0.2950 27,101 -0.02(-4.84%)
Sep 05, 2024 0.3017 0.3100 0.3000 0.3100 39,531 -0.01(-1.65%)
Sep 04, 2024 0.3034 0.3152 0.2805 0.3152 144,175 +0.04(+13.18%)
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.