Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phenom Resources Corp (OP: PHNMF )

0.3626 -0.0045 (-1.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Jan 30, 2023 0.2846 0 +0.00(+0.53%)
Jan 27, 2023 0.2964 0.2964 0.2681 0.2831 64,350 -0.01(-2.38%)
Jan 26, 2023 0.2959 0.2959 0.2900 0.2900 21,500 -0.02(-4.92%)
Jan 25, 2023 0.3050 0.3050 0.3050 0.3050 5,000 +0.01(+1.67%)
Jan 24, 2023 0.2946 0.3000 0.2900 0.3000 23,432 +0.00(+0.00%)
Jan 23, 2023 0.3100 0.3100 0.3000 0.3000 19,418 +0.00(+1.11%)
Jan 20, 2023 0.2969 0.3099 0.2940 0.2967 18,099 -0.01(-4.29%)
Jan 19, 2023 0.2981 0.3100 0.2981 0.3100 5,700 +0.00(+0.00%)
Jan 18, 2023 0.3000 0.3100 0.2901 0.3100 34,510 +0.01(+1.64%)
Jan 17, 2023 0.3050 0.3100 0.3050 0.3050 6,250 -0.00(-0.88%)
Jan 13, 2023 0.3050 0.3089 0.3050 0.3077 52,910 +0.00(+0.89%)
Jan 12, 2023 0.3100 0.3100 0.2976 0.3050 51,137 -0.00(-0.20%)
Jan 11, 2023 0.3032 0.3060 0.2978 0.3056 51,819 +0.01(+2.14%)
Jan 10, 2023 0.2995 0.3044 0.2980 0.2992 137,215 -0.01(-1.74%)
Jan 09, 2023 0.3005 0.3100 0.2950 0.3045 146,970 +0.01(+1.77%)
Jan 06, 2023 0.2908 0.3029 0.2850 0.2992 63,682 +0.01(+2.47%)
Jan 05, 2023 0.3100 0.3103 0.2881 0.2920 169,842 -0.02(-5.59%)
Jan 04, 2023 0.2800 0.3200 0.2800 0.3093 187,400 +0.03(+9.49%)
Jan 03, 2023 0.2800 0.2825 0.2800 0.2825 16,500 +0.00(+0.89%)
Dec 30, 2022 0.2738 0.2842 0.2738 0.2800 61,660 +0.01(+2.12%)
Dec 29, 2022 0.2552 0.2742 0.2552 0.2742 9,500 +0.02(+7.40%)
Dec 28, 2022 0.2745 0.2745 0.2553 0.2553 18,220 -0.01(-4.88%)
Dec 27, 2022 0.2700 0.2700 0.2684 0.2684 25,776 +0.01(+3.23%)
Dec 23, 2022 0.2700 0.2700 0.2568 0.2600 116,700 -0.01(-3.02%)
Dec 22, 2022 0.2623 0.2690 0.2600 0.2681 76,750 +0.01(+3.04%)
Dec 21, 2022 0.2797 0.2797 0.2602 0.2602 159,462 -0.01(-3.63%)
Dec 20, 2022 0.2757 0.2798 0.2604 0.2700 159,326 +0.00(+0.63%)
Dec 19, 2022 0.2732 0.2732 0.2683 0.2683 12,800 +0.00(+1.13%)
Dec 16, 2022 0.2714 0.2714 0.2600 0.2653 34,380 +0.00(+1.73%)
Dec 15, 2022 0.2627 0.2688 0.2551 0.2608 181,745 -0.02(-5.78%)
Dec 14, 2022 0.2750 0.2800 0.2570 0.2768 17,850 -0.00(-0.11%)
Dec 13, 2022 0.2632 0.2771 0.2629 0.2771 7,821 +0.01(+4.41%)
Dec 12, 2022 0.2756 0.2756 0.2650 0.2654 20,072 -0.01(-5.21%)
Dec 09, 2022 0.2835 0.2835 0.2747 0.2800 13,400 -0.02(-5.25%)
Dec 08, 2022 0.2920 0.2990 0.2790 0.2955 136,472 +0.01(+4.42%)
Dec 07, 2022 0.2730 0.2920 0.2730 0.2830 57,119 +0.01(+4.24%)
Dec 06, 2022 0.2609 0.2745 0.2583 0.2715 18,873 -0.01(-2.34%)
Dec 05, 2022 0.2800 0.2808 0.2737 0.2780 11,100 +0.00(+1.50%)
Dec 02, 2022 0.2655 0.2775 0.2655 0.2739 63,750 +0.02(+6.08%)
Dec 01, 2022 0.2621 0.2696 0.2582 0.2582 6,150 -0.01(-3.01%)
Nov 30, 2022 0.2513 0.2662 0.2513 0.2662 29,000 +0.01(+4.23%)
Nov 29, 2022 0.2700 0.2700 0.2553 0.2554 9,282 -0.01(-4.24%)
Nov 28, 2022 0.2770 0.2770 0.2574 0.2667 69,000 -0.01(-3.44%)
Nov 25, 2022 0.2810 0.2826 0.2700 0.2762 15,846 -0.00(-0.25%)
Nov 23, 2022 0.2700 0.2769 0.2670 0.2769 12,600 +0.00(+1.80%)
Nov 22, 2022 0.2778 0.2778 0.2700 0.2720 10,800 -0.00(-1.56%)
Nov 21, 2022 0.2690 0.2763 0.2677 0.2763 6,941 -0.00(-1.67%)
Nov 18, 2022 0.2700 0.2810 0.2700 0.2810 22,550 +0.01(+5.28%)
Nov 17, 2022 0.2570 0.2775 0.2570 0.2669 10,216 -0.01(-4.30%)
Nov 16, 2022 0.2835 0.2835 0.2789 0.2789 6,000 -0.00(-0.89%)
Nov 15, 2022 0.2710 0.2814 0.2710 0.2814 15,300 -0.00(-1.12%)
Nov 14, 2022 0.2659 0.2846 0.2570 0.2846 15,625 +0.01(+2.23%)
Nov 11, 2022 0.2691 0.2850 0.2691 0.2784 170,404 -0.00(-1.28%)
Nov 10, 2022 0.2745 0.2838 0.2745 0.2820 62,180 +0.01(+4.44%)
Nov 09, 2022 0.2621 0.2700 0.2621 0.2700 5,583 +0.00(+1.81%)
Nov 08, 2022 0.2652 0.2652 0.2652 0.2652 1,000 +0.00(+0.00%)
Nov 07, 2022 0.2623 0.2652 0.2623 0.2652 33,500 +0.01(+4.16%)
Nov 04, 2022 0.2616 0.2722 0.2546 0.2546 51,385 -0.01(-3.85%)
Nov 03, 2022 0.2643 0.2648 0.2643 0.2648 1,344 -0.00(-0.56%)
Nov 02, 2022 0.2900 0.2900 0.2624 0.2663 102,083 -0.01(-4.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.