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

Phenom Resources Corp (OP:PHNMF)

0.2498 -0.0052 (-2.04%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 21, 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 (%)
Apr 21, 2025 0.2543 0.2543 0.2489 0.2498 2,455 -0.01(-2.04%)
Apr 17, 2025 0.2625 0.2625 0.2550 0.2550 37,723 -0.01(-1.92%)
Apr 16, 2025 0.2321 0.2660 0.2321 0.2600 42,105 +0.04(+19.32%)
Apr 15, 2025 0.2000 0.2340 0.1760 0.2179 108,527 +0.02(+8.95%)
Apr 14, 2025 0.1953 0.2002 0.1690 0.2000 34,650 +0.03(+14.94%)
Apr 11, 2025 0.2002 0.2002 0.1740 0.1740 62,160 -0.02(-8.61%)
Apr 10, 2025 0.1904 0.1919 0.1800 0.1904 5,850 +0.01(+4.62%)
Apr 09, 2025 0.1652 0.1850 0.1540 0.1820 337,573 +0.01(+7.06%)
Apr 08, 2025 0.1700 0.1944 0.1700 0.1700 20,231 -0.01(-5.24%)
Apr 07, 2025 0.1974 0.2046 0.1760 0.1794 12,488 -0.02(-11.10%)
Apr 04, 2025 0.2150 0.2150 0.1918 0.2018 30,269 -0.03(-12.64%)
Apr 03, 2025 0.2310 0.2310 0.2100 0.2310 17,640 +0.01(+5.00%)
Apr 02, 2025 0.2177 0.2282 0.2050 0.2200 23,200 +0.00(+1.43%)
Apr 01, 2025 0.2210 0.2339 0.2084 0.2169 38,900 -0.01(-6.14%)
Mar 31, 2025 0.2080 0.2360 0.2080 0.2311 176,891 +0.03(+15.09%)
Mar 28, 2025 0.1925 0.2008 0.1925 0.2008 2,250 +0.00(+0.30%)
Mar 27, 2025 0.2026 0.2069 0.2002 0.2002 43,051 +0.00(+1.11%)
Mar 26, 2025 0.1856 0.1995 0.1856 0.1980 41,000 +0.01(+5.60%)
Mar 25, 2025 0.1999 0.1999 0.1875 0.1875 17,222 -0.00(-0.37%)
Mar 24, 2025 0.2090 0.2090 0.1816 0.1882 40,500 -0.00(-1.16%)
Mar 21, 2025 0.2000 0.2000 0.1904 0.1904 13,500 -0.01(-5.60%)
Mar 20, 2025 0.1645 0.2109 0.1645 0.2017 178,015 +0.01(+7.63%)
Mar 17, 2025 0.1874 0 +0.00(+2.52%)
Mar 14, 2025 0.1777 0.1828 0.1722 0.1828 84,500 +0.01(+5.06%)
Mar 13, 2025 0.1780 0.1900 0.1456 0.1740 908,465 -0.01(-5.43%)
Mar 12, 2025 0.1934 0.1934 0.1823 0.1840 41,709 -0.01(-4.86%)
Mar 11, 2025 0.1900 0.1934 0.1900 0.1934 1,750 -0.00(-1.33%)
Mar 10, 2025 0.1900 0.1960 0.1900 0.1960 89,100 +0.00(+1.40%)
Mar 07, 2025 0.1952 0.1952 0.1933 0.1933 2,100 +0.00(+1.74%)
Mar 06, 2025 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+2.43%)
Mar 05, 2025 0.1890 0.1890 0.1855 0.1855 20,600 -0.00(-0.86%)
Mar 04, 2025 0.1871 0.1871 0.1871 0.1871 3,600 +0.00(+1.03%)
Mar 03, 2025 0.1670 0.2010 0.1670 0.1852 20,400 +0.00(+2.21%)
Feb 28, 2025 0.1821 0.1821 0.1812 0.1812 680 +0.00(+1.23%)
Feb 27, 2025 0.1790 0.1790 0.1750 0.1790 20,380 -0.00(-0.56%)
Feb 26, 2025 0.1783 0.1800 0.1779 0.1800 16,100 +0.00(+0.84%)
Feb 25, 2025 0.1810 0.1810 0.1785 0.1785 28,300 -0.01(-3.51%)
Feb 24, 2025 0.1775 0.1850 0.1763 0.1850 40,003 -0.00(-0.54%)
Feb 21, 2025 0.1675 0.1885 0.1650 0.1860 93,787 -0.00(-0.80%)
Feb 20, 2025 0.1964 0.1964 0.1780 0.1875 105,450 -0.01(-5.06%)
Feb 19, 2025 0.1850 0.2013 0.1850 0.1975 39,958 -0.01(-3.19%)
Feb 18, 2025 0.1990 0.2040 0.1960 0.2040 10,852 -0.00(-0.97%)
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%)
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.