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 (%)
Mar 31, 2023 0.3401 0.3425 0.3272 0.3272 48,285 -0.02(-6.51%)
Mar 30, 2023 0.3509 0.3581 0.3351 0.3500 22,425 -0.01(-1.41%)
Mar 29, 2023 0.3428 0.3710 0.3428 0.3550 17,145 -0.01(-3.22%)
Mar 28, 2023 0.3303 0.3760 0.3303 0.3668 30,870 +0.03(+9.36%)
Mar 27, 2023 0.3364 0.3500 0.3275 0.3354 17,908 -0.01(-2.61%)
Mar 24, 2023 0.3359 0.3444 0.3359 0.3444 19,500 +0.00(+0.12%)
Mar 23, 2023 0.3213 0.3500 0.3210 0.3440 42,793 +0.02(+6.11%)
Mar 22, 2023 0.3200 0.3242 0.3197 0.3242 73,506 -0.00(-0.89%)
Mar 21, 2023 0.3267 0.3300 0.3200 0.3271 52,200 +0.00(+0.65%)
Mar 20, 2023 0.3150 0.3300 0.3150 0.3250 73,100 -0.01(-1.90%)
Mar 17, 2023 0.3400 0.3400 0.3313 0.3313 16,300 +0.01(+1.94%)
Mar 16, 2023 0.3257 0.3350 0.3166 0.3250 115,364 -0.02(-4.41%)
Mar 15, 2023 0.3400 0.3400 0.3300 0.3400 57,077 +0.01(+3.00%)
Mar 14, 2023 0.3387 0.3387 0.3300 0.3301 32,515 -0.01(-2.91%)
Mar 13, 2023 0.3600 0.3600 0.3374 0.3400 23,076 -0.01(-4.06%)
Mar 10, 2023 0.4004 0.4004 0.3409 0.3544 83,025 -0.01(-1.56%)
Mar 09, 2023 0.3640 0.3711 0.3482 0.3600 94,617 +0.00(+0.84%)
Mar 08, 2023 0.3579 0.3600 0.3400 0.3570 55,443 -0.01(-3.12%)
Mar 07, 2023 0.3558 0.3685 0.3558 0.3685 49,154 +0.00(+0.71%)
Mar 06, 2023 0.3720 0.3720 0.3600 0.3659 17,463 +0.01(+1.64%)
Mar 03, 2023 0.3725 0.3901 0.3600 0.3600 22,701 -0.03(-7.02%)
Mar 02, 2023 0.4009 0.4009 0.3872 0.3872 40,731 -0.01(-2.52%)
Mar 01, 2023 0.3649 0.4008 0.3400 0.3972 433,291 +0.04(+10.33%)
Feb 28, 2023 0.3000 0.3614 0.3000 0.3600 82,164 +0.03(+9.72%)
Feb 27, 2023 0.3000 0.3400 0.3000 0.3281 76,950 +0.01(+1.58%)
Feb 24, 2023 0.3600 0.3600 0.3200 0.3230 25,146 -0.02(-5.00%)
Feb 23, 2023 0.3480 0.3600 0.3274 0.3400 27,700 +0.00(+0.00%)
Feb 22, 2023 0.3500 0.3500 0.3349 0.3400 99,101 +0.00(+0.00%)
Feb 21, 2023 0.3581 0.3692 0.3400 0.3400 53,810 -0.02(-4.68%)
Feb 17, 2023 0.3564 0.3569 0.3540 0.3567 63,900 +0.01(+2.71%)
Feb 16, 2023 0.3397 0.3581 0.3367 0.3473 42,200 +0.02(+5.37%)
Feb 15, 2023 0.3485 0.3485 0.3230 0.3296 44,520 +0.00(+0.58%)
Feb 14, 2023 0.3431 0.3500 0.3277 0.3277 139,076 -0.02(-5.01%)
Feb 13, 2023 0.3483 0.3500 0.3439 0.3450 32,000 -0.01(-2.27%)
Feb 10, 2023 0.3695 0.3705 0.3530 0.3530 116,981 -0.01(-3.10%)
Feb 09, 2023 0.3610 0.3657 0.3551 0.3643 125,351 +0.01(+2.91%)
Feb 08, 2023 0.3624 0.3690 0.3540 0.3540 154,018 -0.00(-0.84%)
Feb 07, 2023 0.3615 0.3675 0.3551 0.3570 72,695 +0.00(+0.56%)
Feb 06, 2023 0.3810 0.3810 0.3436 0.3550 156,185 -0.01(-3.22%)
Feb 03, 2023 0.3158 0.3799 0.3133 0.3668 410,670 +0.06(+20.26%)
Feb 02, 2023 0.2950 0.3332 0.2895 0.3050 218,822 +0.01(+3.92%)
Feb 01, 2023 0.2840 0.2935 0.2747 0.2935 58,930 +0.01(+3.13%)
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%)
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.