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 )

0.3587 -0.0039 (-1.08%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 28, 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 (%)
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%)
Nov 01, 2022 0.2915 0.2950 0.2700 0.2800 109,510 -0.00(-1.72%)
Oct 31, 2022 0.2748 0.2849 0.2721 0.2849 35,110 +0.02(+6.58%)
Oct 28, 2022 0.2744 0.2744 0.2613 0.2673 42,350 -0.01(-4.54%)
Oct 27, 2022 0.2770 0.2819 0.2620 0.2800 187,500 +0.01(+3.74%)
Oct 26, 2022 0.2502 0.2700 0.2502 0.2699 263,128 +0.03(+12.46%)
Oct 25, 2022 0.2470 0.2470 0.2400 0.2400 1,350 +0.00(+0.00%)
Oct 24, 2022 0.2440 0.2440 0.2400 0.2400 14,550 -0.01(-5.25%)
Oct 21, 2022 0.2500 0.2533 0.2463 0.2533 38,900 +0.00(+0.92%)
Oct 20, 2022 0.2531 0.2540 0.2392 0.2510 130,810 -0.01(-3.05%)
Oct 19, 2022 0.2554 0.2589 0.2542 0.2589 33,058 -0.00(-0.99%)
Oct 18, 2022 0.2691 0.2724 0.2615 0.2615 53,820 -0.00(-0.38%)
Oct 17, 2022 0.2530 0.2641 0.2530 0.2625 40,830 +0.01(+4.79%)
Oct 14, 2022 0.2500 0.2505 0.2442 0.2505 85,542 -0.01(-5.19%)
Oct 13, 2022 0.2321 0.2642 0.2199 0.2642 186,625 +0.03(+13.88%)
Oct 12, 2022 0.2343 0.2418 0.2320 0.2320 93,266 -0.00(-1.23%)
Oct 11, 2022 0.2257 0.2356 0.2200 0.2349 45,950 +0.01(+6.77%)
Oct 10, 2022 0.2350 0.2350 0.2200 0.2200 33,057 -0.01(-5.86%)
Oct 07, 2022 0.2440 0.2440 0.2250 0.2337 292,034 -0.01(-4.14%)
Oct 06, 2022 0.2358 0.2438 0.2358 0.2438 30,600 +0.01(+4.64%)
Oct 05, 2022 0.2360 0.2584 0.2300 0.2330 202,052 -0.01(-3.16%)
Oct 04, 2022 0.2410 0.2410 0.2308 0.2406 58,600 +0.00(+1.09%)
Oct 03, 2022 0.2445 0.2542 0.2367 0.2380 84,005 -0.00(-0.83%)
Sep 30, 2022 0.2402 0.2402 0.2385 0.2400 63,100 -0.01(-5.47%)
Sep 29, 2022 0.2500 0.2539 0.2399 0.2539 39,000 +0.02(+8.46%)
Sep 28, 2022 0.2382 0.2400 0.2300 0.2341 34,356 -0.02(-6.17%)
Sep 27, 2022 0.2452 0.2518 0.2368 0.2495 58,000 +0.01(+2.84%)
Sep 26, 2022 0.2466 0.2500 0.2382 0.2426 105,558 -0.01(-2.53%)
Sep 23, 2022 0.2650 0.2667 0.2400 0.2489 95,971 -0.02(-8.26%)
Sep 22, 2022 0.2630 0.2713 0.2630 0.2713 1,320 +0.00(+0.52%)
Sep 21, 2022 0.2668 0.2730 0.2668 0.2699 18,739 +0.00(+1.12%)
Sep 20, 2022 0.2800 0.2800 0.2669 0.2669 27,200 -0.01(-4.81%)
Sep 19, 2022 0.2982 0.2982 0.2800 0.2804 13,350 -0.01(-4.95%)
Sep 16, 2022 0.2875 0.2950 0.2859 0.2950 39,850 +0.00(+0.61%)
Sep 15, 2022 0.2919 0.2932 0.2888 0.2932 14,120 +0.00(+1.45%)
Sep 14, 2022 0.2925 0.2950 0.2800 0.2890 73,431 -0.00(-1.23%)
Sep 13, 2022 0.2950 0.3002 0.2879 0.2926 68,056 -0.02(-6.52%)
Sep 12, 2022 0.2820 0.3200 0.2820 0.3130 23,400 +0.00(+0.97%)
Sep 09, 2022 0.3039 0.3105 0.3000 0.3100 32,025 +0.01(+2.99%)
Sep 08, 2022 0.3038 0.3200 0.2877 0.3010 96,599 -0.00(-0.82%)
Sep 07, 2022 0.2840 0.3035 0.2800 0.3035 104,768 +0.02(+5.93%)
Sep 06, 2022 0.2681 0.2865 0.2599 0.2865 156,855 +0.01(+3.73%)
Sep 02, 2022 0.2936 0.2936 0.2720 0.2762 18,040 -0.01(-3.09%)
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.