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 (%)
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%)
Nov 01, 2023 0.2306 0.2400 0.2127 0.2127 5,500 -0.02(-8.12%)
Oct 31, 2023 0.2155 0.2367 0.2150 0.2315 16,000 +0.01(+5.32%)
Oct 30, 2023 0.2400 0.2400 0.2198 0.2198 7,142 -0.01(-2.31%)
Oct 27, 2023 0.2149 0.2419 0.2134 0.2250 38,421 +0.01(+6.03%)
Oct 26, 2023 0.2107 0.2150 0.2030 0.2122 17,925 -0.00(-0.33%)
Oct 25, 2023 0.2122 0.2186 0.2100 0.2129 47,849 -0.02(-7.31%)
Oct 24, 2023 0.1960 0.2370 0.1960 0.2297 8,000 +0.00(+1.46%)
Oct 23, 2023 0.2305 0.2305 0.2264 0.2264 350 -0.00(-1.57%)
Oct 20, 2023 0.2120 0.2400 0.2100 0.2300 39,964 -0.02(-8.00%)
Oct 19, 2023 0.2217 0.2500 0.2217 0.2500 25,695 +0.01(+5.09%)
Oct 18, 2023 0.2379 0.2379 0.2379 0.2379 1,400 +0.01(+3.21%)
Oct 17, 2023 0.2311 0.2500 0.2190 0.2305 85,244 -0.02(-6.53%)
Oct 16, 2023 0.2485 0.2527 0.2226 0.2466 78,087 -0.01(-3.29%)
Oct 13, 2023 0.2300 0.2550 0.2300 0.2550 26,400 +0.02(+10.87%)
Oct 12, 2023 0.2350 0.2489 0.2243 0.2300 11,500 -0.01(-3.97%)
Oct 11, 2023 0.2350 0.2425 0.2350 0.2395 37,379 +0.00(+1.83%)
Oct 10, 2023 0.2102 0.2355 0.2100 0.2352 43,950 +0.02(+8.59%)
Oct 09, 2023 0.2166 0.2166 0.2102 0.2166 1,850 +0.01(+3.14%)
Oct 06, 2023 0.2100 0.2185 0.2100 0.2100 1,250 -0.01(-4.55%)
Oct 05, 2023 0.2182 0.2208 0.2100 0.2200 64,500 +0.00(+0.46%)
Oct 04, 2023 0.2100 0.2190 0.2084 0.2190 23,850 +0.00(+1.06%)
Oct 03, 2023 0.2350 0.2400 0.2100 0.2167 61,550 -0.02(-7.79%)
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.