Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Phenom Resources Corp (OP:PHNMF)

0.2350 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 (%)
May 20, 2025 0.2449 0.2449 0.2350 0.2350 29,935 +0.00(+0.00%)
May 19, 2025 0.2300 0.2350 0.2300 0.2350 12,000 +0.01(+5.71%)
May 16, 2025 0.2249 0.2249 0.2212 0.2223 29,278 -0.00(-1.16%)
May 15, 2025 0.2294 0.2294 0.2249 0.2249 5,179 -0.00(-1.96%)
May 14, 2025 0.2400 0.2470 0.2291 0.2294 73,100 -0.02(-6.37%)
May 13, 2025 0.2504 0.2505 0.2450 0.2450 3,800 -0.01(-2.00%)
May 12, 2025 0.2519 0.2519 0.2500 0.2500 21,500 -0.01(-2.95%)
May 09, 2025 0.2492 0.2576 0.2492 0.2576 12,400 +0.01(+5.36%)
May 08, 2025 0.2476 0.2476 0.2445 0.2445 781 -0.00(-0.08%)
May 07, 2025 0.2140 0.2505 0.2000 0.2447 131,598 +0.03(+14.88%)
May 06, 2025 0.2100 0.2156 0.2013 0.2130 114,275 +0.00(+1.43%)
May 05, 2025 0.2277 0.2277 0.2040 0.2100 75,359 -0.02(-9.68%)
May 02, 2025 0.2680 0.2680 0.2263 0.2325 35,710 +0.00(+0.78%)
May 01, 2025 0.2447 0.2460 0.2273 0.2307 33,169 -0.01(-3.88%)
Apr 30, 2025 0.2680 0.2680 0.2400 0.2400 50,585 -0.02(-8.40%)
Apr 29, 2025 0.2394 0.2868 0.2394 0.2620 251,353 +0.03(+13.22%)
Apr 28, 2025 0.2290 0.2376 0.2240 0.2314 19,621 -0.01(-5.47%)
Apr 25, 2025 0.2647 0.2647 0.2285 0.2448 32,100 -0.01(-2.39%)
Apr 24, 2025 0.2521 0.2556 0.2508 0.2508 26,010 -0.01(-3.17%)
Apr 23, 2025 0.2590 0.2590 0.2590 0.2590 14,000 +0.01(+2.53%)
Apr 22, 2025 0.2526 0.2526 0.2526 0.2526 2,000 +0.00(+1.12%)
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%)
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.