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 )

0.3600 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
May 22, 2024 0.4018 0.4018 0.3533 0.3600 285,603 -0.03(-7.53%)
May 21, 2024 0.4008 0.4100 0.3640 0.3893 79,307 -0.02(-5.05%)
May 20, 2024 0.4034 0.4110 0.3900 0.4100 46,665 +0.03(+6.60%)
May 17, 2024 0.3859 0.3927 0.3800 0.3846 189,541 +0.01(+2.02%)
May 16, 2024 0.3891 0.4000 0.3700 0.3770 129,186 -0.02(-3.95%)
May 15, 2024 0.3907 0.3986 0.3868 0.3925 64,900 +0.00(+1.16%)
May 14, 2024 0.3971 0.4010 0.3806 0.3880 168,662 -0.01(-2.46%)
May 13, 2024 0.3900 0.4053 0.3900 0.3978 88,063 +0.00(+0.76%)
May 10, 2024 0.3900 0.3952 0.3801 0.3948 209,575 +0.01(+2.41%)
May 09, 2024 0.3846 0.3900 0.3780 0.3855 48,392 +0.00(+0.13%)
May 08, 2024 0.3834 0.3850 0.3810 0.3850 27,600 +0.01(+1.32%)
May 07, 2024 0.4000 0.4008 0.3782 0.3800 236,644 -0.02(-5.47%)
May 06, 2024 0.3990 0.4020 0.3700 0.4020 459,596 +0.02(+5.93%)
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%)
Mar 01, 2024 0.1510 0.1512 0.1440 0.1472 25,235 -0.01(-5.03%)
Feb 29, 2024 0.1428 0.1550 0.1428 0.1550 19,400 -0.00(-0.64%)
Feb 28, 2024 0.1560 0.1560 0.1560 0.1560 5,000 +0.00(+0.00%)
Feb 27, 2024 0.1560 0.1560 0.1560 0.1560 31,395 -0.02(-10.70%)
Feb 26, 2024 0.1560 0.1747 0.1560 0.1747 2,699 -0.00(-1.85%)
Feb 23, 2024 0.1780 0.1780 0.1780 0.1780 500 +0.01(+8.87%)
Feb 22, 2024 0.1771 0.1771 0.1550 0.1635 38,000 -0.01(-7.63%)
Feb 21, 2024 0.1640 0.1770 0.1640 0.1770 27,568 +0.01(+5.67%)
Feb 20, 2024 0.1553 0.1700 0.1553 0.1675 25,405 +0.00(+0.84%)
Feb 16, 2024 0.1644 0.1661 0.1644 0.1661 12,620 +0.01(+6.82%)
Feb 15, 2024 0.1653 0.1670 0.1555 0.1555 83,890 -0.00(-2.26%)
Feb 14, 2024 0.1426 0.1660 0.1416 0.1591 198,050 +0.00(+2.91%)
Feb 13, 2024 0.1546 0.1546 0.1546 0.1546 3,000 -0.00(-0.71%)
Feb 12, 2024 0.1600 0.1635 0.1420 0.1557 86,678 -0.00(-0.51%)
Feb 09, 2024 0.1531 0.1600 0.1412 0.1565 63,346 +0.01(+3.85%)
Feb 08, 2024 0.1540 0.1582 0.1432 0.1507 75,520 -0.00(-2.14%)
Feb 07, 2024 0.1390 0.1540 0.1390 0.1540 16,050 +0.00(+2.19%)
Feb 06, 2024 0.1600 0.1601 0.1507 0.1507 31,710 -0.01(-5.34%)
Feb 05, 2024 0.1600 0.1655 0.1503 0.1592 41,375 -0.01(-3.34%)
Feb 02, 2024 0.1705 0.1710 0.1600 0.1647 23,157 -0.01(-5.45%)
Feb 01, 2024 0.1650 0.1742 0.1650 0.1742 77,400 +0.01(+6.28%)
Jan 31, 2024 0.1453 0.1850 0.1453 0.1639 493,162 +0.03(+21.41%)
Jan 30, 2024 0.1350 0.1481 0.1350 0.1350 300 +0.00(+0.00%)
Jan 29, 2024 0.1500 0.1500 0.1350 0.1350 12,415 +0.00(+0.75%)
Jan 26, 2024 0.1340 0.1539 0.1340 0.1340 5,984 +0.00(+0.00%)
Jan 25, 2024 0.1341 0.1450 0.1340 0.1340 25,459 -0.00(-2.19%)
Jan 24, 2024 0.1512 0.1512 0.1370 0.1370 15,221 -0.02(-10.22%)
Jan 23, 2024 0.1710 0.1710 0.1526 0.1526 20,100 +0.01(+3.81%)
Jan 22, 2024 0.1407 0.1575 0.1324 0.1470 253,195 -0.00(-2.39%)
Jan 19, 2024 0.1430 0.1506 0.1430 0.1506 20,085 +0.01(+7.57%)
Jan 18, 2024 0.1400 0.1425 0.1400 0.1400 19,400 +0.00(+0.00%)
Jan 17, 2024 0.1170 0.1400 0.1170 0.1400 19,500 -0.01(-3.98%)
Jan 16, 2024 0.1410 0.1580 0.1259 0.1458 100,582 -0.01(-7.25%)
Jan 12, 2024 0.1644 0.1710 0.1446 0.1572 297,310 -0.02(-13.00%)
Jan 11, 2024 0.1713 0.1807 0.1713 0.1807 1,250 +0.00(+0.39%)
Jan 10, 2024 0.1807 0.1807 0.1763 0.1800 1,781 -0.01(-2.70%)
Jan 09, 2024 0.1850 0.1945 0.1807 0.1850 55,546 -0.00(-1.80%)
Jan 08, 2024 0.1790 0.1884 0.1747 0.1884 100,235 +0.00(+2.22%)
Jan 05, 2024 0.1843 0.1843 0.1804 0.1843 1,100 +0.02(+13.98%)
Jan 03, 2024 0.1617 0 -0.02(-8.90%)
Jan 02, 2024 0.1800 0.1800 0.1691 0.1775 13,430 +0.01(+6.93%)
Dec 29, 2023 0.1730 0.1730 0.1618 0.1660 115,975 -0.00(-2.35%)
Dec 28, 2023 0.1675 0.1800 0.1675 0.1700 72,000 +0.01(+3.66%)
Dec 27, 2023 0.1580 0.1700 0.1574 0.1640 218,405 +0.00(+0.92%)
Dec 26, 2023 0.1600 0.1625 0.1550 0.1625 36,437 +0.00(+1.06%)
Dec 22, 2023 0.1593 0.1640 0.1550 0.1608 78,506 +0.00(+0.94%)
Dec 21, 2023 0.1635 0.1635 0.1593 0.1593 21,944 -0.00(-2.87%)
Dec 20, 2023 0.1624 0.1650 0.1600 0.1640 49,500 -0.00(-0.61%)
Dec 19, 2023 0.1700 0.1750 0.1650 0.1650 17,351 +0.00(+0.30%)
Dec 18, 2023 0.1645 0.1645 0.1645 0.1645 6,783 -0.00(-1.08%)
Dec 15, 2023 0.1714 0.1714 0.1663 0.1663 6,963 -0.00(-2.18%)
Dec 14, 2023 0.1720 0.1732 0.1680 0.1700 32,366 +0.00(+2.53%)
Dec 13, 2023 0.1615 0.1658 0.1615 0.1658 128,858 +0.00(+0.91%)
Dec 12, 2023 0.1625 0.1669 0.1625 0.1643 137,619 +0.00(+1.11%)
Dec 11, 2023 0.1615 0.1754 0.1615 0.1625 28,450 -0.01(-4.41%)
Dec 08, 2023 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.06%)
Dec 07, 2023 0.1650 0.1699 0.1625 0.1699 78,804 -0.00(-2.47%)
Dec 06, 2023 0.1700 0.1742 0.1650 0.1742 47,900 +0.00(+0.17%)
Dec 05, 2023 0.1850 0.1850 0.1657 0.1739 65,800 -0.00(-0.80%)
Dec 04, 2023 0.1696 0.1753 0.1600 0.1753 93,100 +0.00(+1.45%)
Dec 01, 2023 0.1647 0.1728 0.1640 0.1728 30,715 +0.01(+7.33%)
Nov 30, 2023 0.1550 0.1670 0.1500 0.1610 499,000 +0.01(+5.57%)
Nov 29, 2023 0.1800 0.1850 0.1400 0.1525 1,278,932 -0.03(-16.21%)
Nov 28, 2023 0.1850 0.1917 0.1810 0.1820 147,100 -0.01(-4.21%)
Nov 27, 2023 0.1943 0.1943 0.1800 0.1900 71,100 +0.00(+0.00%)
Nov 24, 2023 0.1950 0.2037 0.1871 0.1900 132,040 -0.02(-9.31%)
Nov 22, 2023 0.1890 0.2100 0.1790 0.2095 197,827 +0.02(+10.26%)
Nov 21, 2023 0.2100 0.2100 0.1855 0.1900 262,689 -0.02(-10.97%)
Nov 20, 2023 0.2150 0.2150 0.2101 0.2134 4,900 +0.01(+4.10%)
Nov 17, 2023 0.2092 0.2092 0.2041 0.2050 21,100 -0.01(-2.38%)
Nov 16, 2023 0.2057 0.2100 0.2052 0.2100 38,813 -0.00(-1.41%)
Nov 15, 2023 0.2122 0.2130 0.2076 0.2130 4,729 -0.01(-3.88%)
Nov 14, 2023 0.2275 0.2339 0.2114 0.2216 25,800 +0.00(+2.12%)
Nov 13, 2023 0.2200 0.2211 0.2170 0.2170 17,804 -0.02(-7.03%)
Nov 10, 2023 0.2335 0.2371 0.2300 0.2334 186,468 +0.02(+7.61%)
Nov 09, 2023 0.2094 0.2400 0.2074 0.2169 178,650 +0.01(+3.33%)
Nov 08, 2023 0.2106 0.2179 0.2000 0.2099 51,169 -0.00(-0.05%)
Nov 07, 2023 0.2100 0.2170 0.2100 0.2100 12,818 -0.01(-3.23%)
Nov 06, 2023 0.2000 0.2178 0.1939 0.2170 42,297 +0.00(+0.18%)
Nov 03, 2023 0.2182 0.2190 0.1935 0.2166 20,600 +0.00(+0.56%)
Nov 02, 2023 0.2100 0.2255 0.2023 0.2154 30,895 +0.00(+1.27%)
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.