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

Phenom Resources Corp (OP: PHNMF )

0.2060 +0.0010 (+0.49%)
Streaming Delayed Price Updated: 11:15 AM EST, Feb 14, 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 (%)
Feb 14, 2025 0.2100 0.2100 0.2060 0.2060 17,700 +0.00(+0.49%)
Feb 13, 2025 0.2006 0.2140 0.2006 0.2050 82,432 -0.00(-0.44%)
Feb 12, 2025 0.1946 0.2059 0.1898 0.2059 5,420 +0.01(+5.05%)
Feb 11, 2025 0.1900 0.1960 0.1896 0.1960 42,700 -0.00(-0.31%)
Feb 10, 2025 0.1975 0.2031 0.1966 0.1966 66,392 +0.01(+3.47%)
Feb 07, 2025 0.2027 0.2027 0.1900 0.1900 57,459 -0.01(-2.66%)
Feb 06, 2025 0.2009 0.2009 0.1952 0.1952 42,502 -0.01(-4.78%)
Feb 05, 2025 0.2203 0.2360 0.2000 0.2050 29,075 -0.02(-6.82%)
Feb 04, 2025 0.1919 0.2200 0.1913 0.2200 68,626 +0.03(+15.24%)
Feb 03, 2025 0.1782 0.1964 0.1727 0.1909 318,949 +0.02(+12.76%)
Jan 31, 2025 0.1760 0.1834 0.1660 0.1693 120,500 -0.00(-2.70%)
Jan 30, 2025 0.1846 0.1865 0.1700 0.1740 91,314 -0.00(-0.68%)
Jan 29, 2025 0.1838 0.1838 0.1752 0.1752 15,600 -0.01(-5.71%)
Jan 28, 2025 0.1875 0.1879 0.1707 0.1858 103,450 -0.00(-0.91%)
Jan 27, 2025 0.1904 0.1947 0.1875 0.1875 97,790 +0.00(+1.90%)
Jan 24, 2025 0.1930 0.1930 0.1840 0.1840 5,950 -0.00(-0.92%)
Jan 23, 2025 0.1900 0.1918 0.1825 0.1857 162,126 +0.00(+0.92%)
Jan 22, 2025 0.1950 0.2011 0.1810 0.1840 61,450 -0.01(-5.54%)
Jan 21, 2025 0.2088 0.2088 0.1900 0.1948 247,942 -0.02(-10.64%)
Jan 17, 2025 0.2151 0.2240 0.2150 0.2180 115,359 -0.02(-9.17%)
Jan 16, 2025 0.2500 0.2500 0.2175 0.2400 94,310 +0.00(+0.04%)
Jan 15, 2025 0.2230 0.2421 0.2210 0.2399 90,430 +0.03(+15.89%)
Jan 14, 2025 0.2070 0.2070 0.2070 0.2070 4,000 -0.00(-1.43%)
Jan 13, 2025 0.2100 0.2100 0.2100 0.2100 710 -0.00(-0.52%)
Jan 10, 2025 0.2100 0.2200 0.2076 0.2111 35,438 +0.00(+0.52%)
Jan 08, 2025 0.2176 0.2176 0.2100 0.2100 5,601 -0.01(-4.55%)
Jan 07, 2025 0.2093 0.2280 0.1900 0.2200 21,325 +0.00(+0.00%)
Jan 06, 2025 0.2010 0.2200 0.2010 0.2200 29,027 +0.00(+0.00%)
Jan 03, 2025 0.2288 0.2288 0.2100 0.2200 5,254 -0.00(-0.63%)
Jan 02, 2025 0.2218 0.2218 0.2214 0.2214 650 +0.00(+1.79%)
Dec 31, 2024 0.2175 0 -0.00(-1.36%)
Dec 30, 2024 0.1830 0.2205 0.1830 0.2205 13,500 +0.02(+10.25%)
Dec 27, 2024 0.2000 0.2046 0.2000 0.2000 50,300 +0.00(+0.00%)
Dec 26, 2024 0.2200 0.2200 0.1938 0.2000 100,666 -0.01(-6.89%)
Dec 24, 2024 0.2001 0.2198 0.2001 0.2148 9,000 +0.01(+2.92%)
Dec 23, 2024 0.2010 0.2109 0.2010 0.2087 3,500 +0.00(+2.35%)
Dec 20, 2024 0.2250 0.2250 0.2000 0.2039 252,350 -0.01(-2.90%)
Dec 19, 2024 0.2100 0.2304 0.2047 0.2100 314,638 +0.00(+1.94%)
Dec 18, 2024 0.2218 0.2218 0.2010 0.2060 67,650 -0.01(-6.66%)
Dec 17, 2024 0.2307 0.2307 0.2206 0.2207 25,354 -0.01(-3.03%)
Dec 16, 2024 0.2354 0.2466 0.2276 0.2276 309,252 -0.02(-7.10%)
Dec 13, 2024 0.2217 0.2505 0.2217 0.2450 256,948 +0.02(+8.89%)
Dec 12, 2024 0.2288 0.2288 0.2133 0.2250 56,073 +0.00(+1.40%)
Dec 11, 2024 0.2370 0.2370 0.2150 0.2219 166,067 -0.02(-7.96%)
Dec 10, 2024 0.2500 0.2500 0.2355 0.2411 192,350 -0.01(-5.45%)
Dec 09, 2024 0.2200 0.2645 0.2200 0.2550 54,400 +0.02(+8.05%)
Dec 06, 2024 0.2450 0.2525 0.2330 0.2360 103,011 -0.01(-5.60%)
Dec 05, 2024 0.2600 0.2689 0.2500 0.2500 126,700 -0.01(-3.85%)
Dec 04, 2024 0.2600 0.2650 0.2600 0.2600 68,750 -0.01(-3.70%)
Dec 03, 2024 0.2500 0.2750 0.2500 0.2700 60,715 -0.00(-0.18%)
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 and Conditions.