Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phenom Resources Corp
(OP:
PHNMF
)
0.3795
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 03, 2024
0.3599
0.4245
0.3599
0.3795
387,261
+0.03(+10.00%)
May 02, 2024
0.3375
0.3502
0.3354
0.3450
198,500
+0.00(+1.47%)
May 01, 2024
0.3350
0.3420
0.3317
0.3400
156,273
+0.03(+8.66%)
Apr 30, 2024
0.2942
0.3129
0.2942
0.3129
54,400
-0.01(-2.07%)
Apr 29, 2024
0.3243
0.3243
0.3179
0.3195
26,453
-0.00(-1.18%)
Apr 26, 2024
0.3420
0.3432
0.3233
0.3233
87,025
-0.02(-5.74%)
Apr 25, 2024
0.3190
0.3476
0.3190
0.3430
63,684
+0.02(+7.66%)
Apr 24, 2024
0.3024
0.3293
0.3024
0.3186
116,250
+0.02(+5.81%)
Apr 23, 2024
0.2966
0.3011
0.2921
0.3011
28,500
+0.02(+5.46%)
Apr 22, 2024
0.2970
0.3036
0.2815
0.2855
51,119
-0.01(-4.52%)
Apr 19, 2024
0.3065
0.3080
0.2990
0.2990
60,350
-0.01(-2.64%)
Apr 18, 2024
0.2868
0.3295
0.2626
0.3071
500,319
+0.04(+14.46%)
Apr 17, 2024
0.2515
0.2683
0.2430
0.2683
266,700
+0.01(+5.46%)
Apr 16, 2024
0.2640
0.2640
0.2544
0.2544
40,592
-0.01(-5.36%)
Apr 15, 2024
0.2768
0.2800
0.2688
0.2688
36,162
-0.01(-2.25%)
Apr 12, 2024
0.2700
0.2900
0.2607
0.2750
139,751
+0.00(+0.00%)
Apr 11, 2024
0.2664
0.2800
0.2664
0.2750
6,320
+0.00(+1.70%)
Apr 10, 2024
0.2637
0.2704
0.2520
0.2704
112,621
+0.01(+2.70%)
Apr 09, 2024
0.2850
0.2850
0.2559
0.2633
35,480
-0.00(-0.11%)
Apr 08, 2024
0.2720
0.2720
0.2623
0.2636
8,900
-0.01(-2.37%)
Apr 05, 2024
0.2620
0.2758
0.2588
0.2700
64,119
+0.01(+2.08%)
Apr 04, 2024
0.2646
0.2700
0.2622
0.2645
95,518
+0.00(+0.00%)
Apr 03, 2024
0.2610
0.2834
0.2610
0.2645
68,450
-0.01(-2.04%)
Apr 02, 2024
0.2600
0.2775
0.2500
0.2700
203,969
+0.03(+10.20%)
Apr 01, 2024
0.2502
0.2509
0.2429
0.2450
82,030
-0.00(-0.49%)
Mar 28, 2024
0.2400
0.2532
0.2358
0.2462
149,848
+0.02(+9.18%)
Mar 27, 2024
0.2255
0.2255
0.2255
0.2255
1,900
+0.00(+0.67%)
Mar 26, 2024
0.2240
0.2240
0.2204
0.2240
21,000
+0.01(+3.18%)
Mar 25, 2024
0.2171
0.2171
0.2100
0.2171
4,000
+0.01(+6.84%)
Mar 22, 2024
0.2100
0.2200
0.2032
0.2032
55,830
+0.00(+1.60%)
Mar 21, 2024
0.2100
0.2129
0.1900
0.2000
41,400
-0.01(-4.76%)
Mar 20, 2024
0.2100
0.2100
0.2100
0.2100
6,390
-0.00(-0.05%)
Mar 19, 2024
0.2200
0.2220
0.2101
0.2101
26,751
-0.01(-6.21%)
Mar 18, 2024
0.2325
0.2350
0.2240
0.2240
10,000
-0.01(-4.96%)
Mar 15, 2024
0.2266
0.2357
0.2266
0.2357
9,389
+0.01(+2.93%)
Mar 14, 2024
0.2450
0.2450
0.2200
0.2290
19,651
-0.01(-4.58%)
Mar 13, 2024
0.2489
0.2489
0.2288
0.2400
80,642
-0.01(-3.58%)
Mar 12, 2024
0.2400
0.2489
0.2300
0.2489
23,312
+0.01(+3.71%)
Mar 11, 2024
0.2222
0.2405
0.2222
0.2400
64,365
+0.03(+14.29%)
Mar 08, 2024
0.1890
0.2263
0.1890
0.2100
176,562
+0.02(+11.11%)
Mar 07, 2024
0.1800
0.1890
0.1665
0.1890
106,062
+0.01(+3.17%)
Mar 06, 2024
0.1660
0.1832
0.1630
0.1832
169,026
+0.02(+10.36%)
Mar 05, 2024
0.1584
0.1660
0.1584
0.1660
18,066
+0.01(+3.75%)
Mar 04, 2024
0.1500
0.1634
0.1428
0.1600
134,050
+0.01(+8.70%)
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
.