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 )

0.3300 -0.0326 (-8.99%)
Streaming Delayed Price Updated: 12:27 PM 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 (%)
Apr 29, 2022 0.4072 0.4200 0.3958 0.4000 25,990 +0.00(+0.00%)
Apr 28, 2022 0.4080 0.4080 0.4000 0.4000 12,050 -0.01(-1.77%)
Apr 27, 2022 0.4100 0.4200 0.3969 0.4072 13,297 -0.01(-3.05%)
Apr 26, 2022 0.4200 0.4203 0.4048 0.4200 82,123 -0.02(-4.55%)
Apr 25, 2022 0.4428 0.4465 0.4343 0.4400 23,776 -0.00(-0.68%)
Apr 22, 2022 0.4800 0.4890 0.4406 0.4430 73,390 -0.04(-7.71%)
Apr 21, 2022 0.5000 0.5000 0.4800 0.4800 30,938 -0.02(-4.00%)
Apr 20, 2022 0.5200 0.5300 0.5000 0.5000 51,091 -0.00(-0.16%)
Apr 19, 2022 0.4920 0.5200 0.4889 0.5008 61,780 +0.01(+2.20%)
Apr 18, 2022 0.5049 0.5155 0.4900 0.4900 37,372 -0.03(-4.85%)
Apr 14, 2022 0.5200 0.5251 0.5150 0.5150 4,840 +0.01(+1.48%)
Apr 13, 2022 0.5084 0.5084 0.4894 0.5075 52,530 +0.01(+1.50%)
Apr 12, 2022 0.5300 0.5415 0.5000 0.5000 89,361 -0.04(-6.72%)
Apr 11, 2022 0.5500 0.5500 0.5360 0.5360 7,209 -0.02(-3.25%)
Apr 08, 2022 0.5410 0.5595 0.5410 0.5540 28,700 +0.01(+2.40%)
Apr 07, 2022 0.5611 0.5619 0.5363 0.5410 28,312 -0.02(-3.22%)
Apr 06, 2022 0.5500 0.5590 0.5320 0.5590 31,457 -0.00(-0.27%)
Apr 05, 2022 0.5550 0.6000 0.5500 0.5605 54,976 +0.01(+0.99%)
Apr 04, 2022 0.5600 0.5600 0.5440 0.5550 125,713 -0.02(-3.48%)
Apr 01, 2022 0.6043 0.6043 0.5605 0.5750 63,853 -0.03(-4.17%)
Mar 31, 2022 0.6189 0.6272 0.5800 0.6000 55,271 -0.01(-1.64%)
Mar 30, 2022 0.6129 0.6200 0.6058 0.6100 33,063 -0.01(-1.61%)
Mar 29, 2022 0.6500 0.6500 0.6100 0.6200 75,387 -0.02(-3.13%)
Mar 28, 2022 0.6760 0.6760 0.6021 0.6400 129,918 +0.01(+1.59%)
Mar 25, 2022 0.6200 0.6426 0.6001 0.6300 194,799 +0.02(+3.28%)
Mar 24, 2022 0.5650 0.6100 0.5650 0.6100 235,030 +0.04(+7.39%)
Mar 23, 2022 0.5710 0.5850 0.5500 0.5680 26,386 -0.01(-1.37%)
Mar 22, 2022 0.5610 0.5979 0.5500 0.5759 40,006 -0.01(-1.07%)
Mar 21, 2022 0.5251 0.5973 0.5117 0.5821 395,130 +0.05(+8.78%)
Mar 18, 2022 0.4400 0.5430 0.4329 0.5351 382,667 +0.09(+18.91%)
Mar 17, 2022 0.4414 0.4500 0.4414 0.4500 43,875 +0.00(+0.56%)
Mar 16, 2022 0.4589 0.4589 0.4381 0.4475 25,434 +0.03(+6.60%)
Mar 15, 2022 0.4340 0.4340 0.4100 0.4198 27,198 -0.01(-2.42%)
Mar 14, 2022 0.4040 0.4554 0.4040 0.4302 70,448 -0.03(-5.60%)
Mar 11, 2022 0.5068 0.5069 0.4400 0.4557 249,500 -0.04(-8.18%)
Mar 10, 2022 0.5039 0.5039 0.4963 0.4963 31,155 -0.00(-0.74%)
Mar 09, 2022 0.5000 0.5086 0.4950 0.5000 185,515 +0.00(+0.00%)
Mar 08, 2022 0.4626 0.5000 0.4421 0.5000 82,037 +0.03(+7.53%)
Mar 07, 2022 0.4575 0.4700 0.4340 0.4650 37,826 +0.01(+1.09%)
Mar 04, 2022 0.5102 0.5102 0.4592 0.4600 27,676 -0.04(-8.00%)
Mar 03, 2022 0.4454 0.5216 0.4400 0.5000 545,210 +0.05(+12.13%)
Mar 02, 2022 0.4065 0.4548 0.4021 0.4459 396,080 +0.03(+6.98%)
Mar 01, 2022 0.3923 0.4168 0.3887 0.4168 168,400 +0.02(+4.20%)
Feb 28, 2022 0.4051 0.4222 0.3963 0.4000 18,502 -0.01(-1.48%)
Feb 25, 2022 0.3790 0.4202 0.3992 0.4060 146,336 +0.03(+7.07%)
Feb 24, 2022 0.3900 0.3903 0.3792 0.3792 22,599 +0.00(+0.64%)
Feb 23, 2022 0.3823 0.3823 0.3768 0.3768 19,400 +0.00(+0.48%)
Feb 22, 2022 0.3800 0.3900 0.3750 0.3750 21,850 -0.01(-2.60%)
Feb 18, 2022 0.3850 0 -0.01(-1.28%)
Feb 17, 2022 0.3982 0.3982 0.3851 0.3900 24,250 -0.01(-3.42%)
Feb 16, 2022 0.3920 0.4219 0.3920 0.4038 291,170 +0.00(+0.95%)
Feb 15, 2022 0.3879 0.4200 0.3879 0.4000 74,616 -0.00(-0.74%)
Feb 14, 2022 0.4175 0.4520 0.3918 0.4030 63,750 -0.03(-5.91%)
Feb 11, 2022 0.4200 0.4320 0.4111 0.4283 133,500 +0.01(+1.98%)
Feb 10, 2022 0.4074 0.4200 0.4070 0.4200 19,300 +0.01(+2.44%)
Feb 09, 2022 0.4221 0.4221 0.3969 0.4100 29,390 -0.01(-1.96%)
Feb 08, 2022 0.4090 0.4182 0.3900 0.4182 53,140 +0.00(+1.01%)
Feb 07, 2022 0.3850 0.4194 0.3850 0.4140 98,900 +0.02(+5.88%)
Feb 04, 2022 0.4119 0.4119 0.3800 0.3910 40,599 -0.01(-2.74%)
Feb 03, 2022 0.4455 0.4020 9,287 -0.02(-5.55%)
Feb 02, 2022 0.4366 0.4400 0.4256 0.4256 14,500 -0.01(-1.78%)
Feb 01, 2022 0.3950 0.4333 0.3950 0.4333 154,100 +0.03(+8.08%)
Jan 31, 2022 0.3900 0.4009 0.3900 0.4009 2,333 +0.01(+2.27%)
Jan 28, 2022 0.3956 0.3956 0.3869 0.3920 96,774 -0.00(-0.13%)
Jan 27, 2022 0.3819 0.3960 0.3819 0.3925 55,800 +0.00(+0.49%)
Jan 26, 2022 0.3796 0.4065 0.3796 0.3906 91,911 -0.01(-1.36%)
Jan 25, 2022 0.4193 0.4193 0.3947 0.3960 136,550 +0.00(+0.00%)
Jan 24, 2022 0.4066 0.4300 0.3814 0.3960 110,405 -0.04(-9.24%)
Jan 21, 2022 0.4550 0.4550 0.4220 0.4363 156,125 -0.02(-4.63%)
Jan 20, 2022 0.4179 0.4700 0.4000 0.4575 127,823 +0.03(+7.75%)
Jan 19, 2022 0.4256 0.4256 0.3900 0.4246 5,610 +0.00(+1.10%)
Jan 18, 2022 0.4288 0.4351 0.3931 0.4200 68,057 -0.04(-8.16%)
Jan 14, 2022 0.4573 0 +0.00(+0.31%)
Jan 13, 2022 0.4764 0.4764 0.4182 0.4559 213,576 -0.01(-1.75%)
Jan 12, 2022 0.4800 0.5151 0.4550 0.4640 220,667 -0.01(-1.28%)
Jan 11, 2022 0.4514 0.4700 0.4300 0.4700 285,099 +0.03(+6.82%)
Jan 10, 2022 0.4000 0.4507 0.3900 0.4400 143,336 +0.03(+8.29%)
Jan 07, 2022 0.3299 0.4100 0.3225 0.4063 452,249 +0.07(+20.96%)
Jan 06, 2022 0.3042 0.3485 0.3042 0.3359 282,740 +0.02(+6.30%)
Jan 05, 2022 0.3200 0.3300 0.3146 0.3160 60,303 -0.00(-1.25%)
Jan 04, 2022 0.3645 0.3690 0.3200 0.3200 19,150 +0.03(+9.81%)
Jan 03, 2022 0.3014 0.3014 0.2914 0.2914 34,008 -0.03(-10.34%)
Dec 31, 2021 0.2974 0.3250 0.2856 0.3250 71,818 +0.02(+5.52%)
Dec 30, 2021 0.2840 0.3233 0.2840 0.3080 178,110 -0.01(-3.93%)
Dec 29, 2021 0.3580 0.3580 0.3193 0.3206 23,823 -0.02(-7.07%)
Dec 28, 2021 0.3500 0.3500 0.3125 0.3450 50,952 +0.02(+5.34%)
Dec 27, 2021 0.3500 0.3500 0.3275 0.3275 12,225 -0.01(-2.56%)
Dec 23, 2021 0.3620 0.3620 0.3250 0.3361 17,199 +0.01(+1.85%)
Dec 22, 2021 0.3400 0.3419 0.3300 0.3300 56,125 -0.00(-0.54%)
Dec 21, 2021 0.3425 0.3425 0.3318 0.3318 5,200 -0.01(-3.18%)
Dec 20, 2021 0.3397 0.3670 0.3228 0.3427 156,700 +0.01(+2.60%)
Dec 17, 2021 0.3103 0.3390 0.3005 0.3340 158,603 +0.02(+6.17%)
Dec 16, 2021 0.2960 0.3146 0.2904 0.3146 55,695 +0.03(+9.39%)
Dec 15, 2021 0.2900 0.2967 0.2777 0.2876 14,800 -0.00(-0.69%)
Dec 14, 2021 0.2947 0.2947 0.2867 0.2896 36,900 -0.02(-7.48%)
Dec 13, 2021 0.2770 0.3136 0.2769 0.3130 140,486 +0.02(+8.30%)
Dec 10, 2021 0.2746 0.2890 0.2740 0.2890 163,413 +0.00(+0.00%)
Dec 09, 2021 0.2773 0.2962 0.2773 0.2890 28,100 -0.02(-7.84%)
Dec 08, 2021 0.2900 0.3163 0.2900 0.3136 28,136 +0.01(+2.48%)
Dec 07, 2021 0.3029 0.3169 0.2940 0.3060 19,624 +0.00(+0.33%)
Dec 06, 2021 0.2898 0.3050 0.2850 0.3050 15,736 +0.00(+1.23%)
Dec 03, 2021 0.3009 0.3019 0.2917 0.3013 16,545 -0.00(-1.54%)
Dec 02, 2021 0.3120 0.3135 0.3000 0.3060 41,376 +0.03(+9.48%)
Dec 01, 2021 0.2500 0.3010 0.2500 0.2795 132,659 +0.01(+2.04%)
Nov 30, 2021 0.2871 0.2900 0.2722 0.2739 75,491 -0.01(-4.90%)
Nov 29, 2021 0.3100 0.3108 0.2500 0.2880 110,595 -0.02(-7.22%)
Nov 26, 2021 0.3080 0.3200 0.3080 0.3104 10,342 -0.01(-2.91%)
Nov 24, 2021 0.3330 0.3348 0.3330 0.3197 85,853 +0.00(+0.88%)
Nov 23, 2021 0.3425 0.3453 0.3100 0.3169 277,389 -0.03(-8.14%)
Nov 22, 2021 0.3773 0.3786 0.3440 0.3450 53,130 -0.04(-10.16%)
Nov 19, 2021 0.3353 0.3840 0.3296 0.3840 47,151 +0.04(+13.01%)
Nov 18, 2021 0.3289 0.3406 0.3289 0.3398 22,800 +0.00(+0.83%)
Nov 17, 2021 0.3371 0.3543 0.3370 0.3370 75,102 +0.00(+0.18%)
Nov 16, 2021 0.3700 0.3707 0.3318 0.3364 64,108 -0.03(-7.17%)
Nov 15, 2021 0.3952 0.4027 0.3624 0.3624 42,934 -0.04(-10.01%)
Nov 12, 2021 0.3150 0.4384 0.3150 0.4027 126,076 +0.06(+18.69%)
Nov 11, 2021 0.3500 0.3644 0.3360 0.3393 92,657 -0.02(-6.45%)
Nov 09, 2021 0.3697 0.3750 0.3550 0.3627 60,655 +0.00(+1.12%)
Nov 08, 2021 0.3952 0.4023 0.3522 0.3587 51,185 -0.02(-4.93%)
Nov 05, 2021 0.3998 0.4000 0.3681 0.3773 35,409 -0.02(-6.19%)
Nov 04, 2021 0.4012 0.4193 0.3920 0.4022 26,312 -0.00(-1.13%)
Nov 03, 2021 0.3700 0.4397 0.3700 0.4068 25,522 -0.02(-4.28%)
Nov 02, 2021 0.4103 0.4250 0.3982 0.4250 16,965 -0.01(-3.34%)
Nov 01, 2021 0.4312 0.4397 0.4101 0.4397 9,250 +0.02(+4.07%)
Oct 29, 2021 0.4350 0.4482 0.4150 0.4225 63,287 +0.01(+2.18%)
Oct 28, 2021 0.4474 0.4474 0.4135 0.4135 6,500 -0.03(-7.00%)
Oct 27, 2021 0.4164 0.4600 0.4349 0.4446 18,000 -0.03(-6.60%)
Oct 26, 2021 0.4582 0.4760 0.4760 8,039 +0.02(+4.96%)
Oct 25, 2021 0.4506 0.4535 0.4037 0.4535 75,885 +0.03(+6.76%)
Oct 22, 2021 0.4101 0.4292 0.4101 0.4248 33,736 +0.01(+3.61%)
Oct 21, 2021 0.3959 0.4175 0.3959 0.4100 23,850 -0.01(-2.84%)
Oct 20, 2021 0.4310 0.4310 0.4000 0.4220 80,906 -0.00(-0.61%)
Oct 19, 2021 0.4450 0.4479 0.4164 0.4246 99,006 -0.04(-9.41%)
Oct 18, 2021 0.4164 0.4687 0.3998 0.4687 106,851 +0.07(+16.16%)
Oct 15, 2021 0.4031 0.4167 0.4008 0.4035 42,971 -0.01(-2.30%)
Oct 14, 2021 0.4123 0.4130 0.4054 0.4130 34,795 -0.01(-2.43%)
Oct 13, 2021 0.4200 0.4300 0.4141 0.4233 23,700 +0.01(+1.68%)
Oct 12, 2021 0.4132 0.4168 0.3961 0.4163 87,960 +0.00(+0.77%)
Oct 11, 2021 0.4140 0.4568 0.3930 0.4131 13,338 -0.00(-0.77%)
Oct 08, 2021 0.4378 0.4419 0.4163 0.4163 4,600 -0.01(-1.35%)
Oct 07, 2021 0.4303 0.4303 0.4216 0.4220 13,042 +0.01(+2.93%)
Oct 06, 2021 0.4150 0.4150 0.4036 0.4100 19,395 -0.03(-6.82%)
Oct 05, 2021 0.4442 0.4664 0.3976 0.4400 257,043 -0.02(-4.45%)
Oct 04, 2021 0.4515 0.5004 0.4515 0.4605 123,566 +0.02(+4.35%)
Oct 01, 2021 0.4650 0.4700 0.4380 0.4413 97,833 -0.02(-3.69%)
Sep 30, 2021 0.4456 0.4600 0.4390 0.4582 48,927 -0.00(-0.39%)
Sep 29, 2021 0.4500 0.4617 0.4500 0.4600 23,006 +0.02(+4.24%)
Sep 28, 2021 0.4600 0.4700 0.4331 0.4413 130,575 -0.03(-6.11%)
Sep 27, 2021 0.4797 0.5000 0.4520 0.4700 72,800 -0.03(-6.00%)
Sep 24, 2021 0.5198 0.5198 0.4952 0.5000 3,970 +0.01(+2.27%)
Sep 23, 2021 0.5158 0.5280 0.4889 0.4889 51,089 -0.03(-5.22%)
Sep 22, 2021 0.4415 0.5470 0.4400 0.5158 40,211 +0.05(+11.26%)
Sep 21, 2021 0.4701 0.4926 0.4596 0.4636 22,766 +0.00(+0.02%)
Sep 20, 2021 0.4668 0.4733 0.4500 0.4635 33,340 -0.01(-3.05%)
Sep 17, 2021 0.4997 0.5089 0.4760 0.4781 33,568 -0.04(-7.67%)
Sep 16, 2021 0.5140 0.5404 0.5000 0.5178 23,965 -0.01(-2.30%)
Sep 15, 2021 0.5400 0.5777 0.5187 0.5300 78,011 -0.01(-0.93%)
Sep 14, 2021 0.5671 0.5690 0.5350 0.5350 42,993 -0.01(-1.91%)
Sep 13, 2021 0.6000 0.6100 0.5313 0.5454 47,635 -0.05(-7.86%)
Sep 10, 2021 0.5300 0.5919 0.5244 0.5919 161,450 +0.09(+17.12%)
Sep 09, 2021 0.4370 0.5093 0.4370 0.5054 64,592 +0.04(+8.36%)
Sep 08, 2021 0.4700 0.4700 0.4473 0.4664 54,990 +0.00(+0.24%)
Sep 07, 2021 0.4890 0.4890 0.4348 0.4653 60,248 -0.03(-5.92%)
Sep 03, 2021 0.4655 0.5037 0.4270 0.4946 52,879 +0.04(+7.76%)
Sep 02, 2021 0.4705 0.4774 0.4530 0.4590 70,993 -0.02(-3.85%)
Sep 01, 2021 0.4900 0.4921 0.4750 0.4774 39,764 -0.03(-6.36%)
Aug 31, 2021 0.5124 0.5124 0.4900 0.5098 14,571 +0.04(+8.47%)
Aug 30, 2021 0.4499 0.4700 0.4435 0.4700 20,242 +0.02(+4.31%)
Aug 27, 2021 0.4808 0.4808 0.4500 0.4506 24,100 -0.02(-4.13%)
Aug 26, 2021 0.4650 0.4779 0.4565 0.4700 36,960 -0.01(-2.69%)
Aug 25, 2021 0.4823 0.4950 0.4672 0.4830 37,223 +0.00(+1.00%)
Aug 24, 2021 0.3995 0.5000 0.3995 0.4782 68,160 +0.07(+18.07%)
Aug 23, 2021 0.4050 0.4320 0.3807 0.4050 152,026 +0.00(+0.05%)
Aug 20, 2021 0.4430 0.4472 0.3679 0.4048 354,012 -0.04(-10.00%)
Aug 19, 2021 0.4260 0.4712 0.4260 0.4498 48,131 -0.01(-3.08%)
Aug 18, 2021 0.4588 0.5020 0.4536 0.4641 11,908 +0.01(+1.22%)
Aug 17, 2021 0.4972 0.5028 0.4542 0.4585 20,853 -0.04(-7.80%)
Aug 16, 2021 0.5000 0.5108 0.4973 0.4973 42,150 -0.00(-0.54%)
Aug 13, 2021 0.5535 0.5535 0.4920 0.5000 86,848 -0.05(-9.09%)
Aug 12, 2021 0.5437 0.5700 0.5070 0.5500 42,634 -0.02(-3.07%)
Aug 11, 2021 0.5512 0.5700 0.5360 0.5674 46,422 +0.04(+7.06%)
Aug 10, 2021 0.4900 0.5400 0.4708 0.5300 73,233 +0.05(+10.42%)
Aug 09, 2021 0.4870 0.5212 0.4793 0.4800 141,911 -0.04(-7.69%)
Aug 06, 2021 0.5360 0.5438 0.5172 0.5200 31,813 -0.02(-3.08%)
Aug 05, 2021 0.5220 0.5400 0.5117 0.5365 64,431 +0.01(+1.57%)
Aug 04, 2021 0.5340 0.5474 0.5168 0.5282 21,530 -0.02(-2.78%)
Aug 03, 2021 0.5265 0.5532 0.5229 0.5433 16,800 -0.02(-3.64%)
Aug 02, 2021 0.4978 0.5638 0.4978 0.5638 22,192 +0.01(+2.51%)
Jul 30, 2021 0.5162 0.5700 0.5162 0.5500 45,331 -0.03(-5.45%)
Jul 29, 2021 0.5401 0.6000 0.5401 0.5817 31,240 +0.04(+7.72%)
Jul 28, 2021 0.5450 0.5500 0.5019 0.5400 35,675 -0.01(-0.92%)
Jul 27, 2021 0.5390 0.5855 0.5390 0.5450 17,849 -0.02(-2.68%)
Jul 26, 2021 0.5912 0.6320 0.5551 0.5600 82,058 -0.02(-3.48%)
Jul 23, 2021 0.5600 0.6010 0.5511 0.5802 56,036 +0.03(+5.84%)
Jul 22, 2021 0.5600 0.5683 0.5387 0.5482 74,310 +0.01(+0.92%)
Jul 21, 2021 0.5453 0.5578 0.5400 0.5432 41,965 +0.00(+0.59%)
Jul 20, 2021 0.4800 0.5519 0.4800 0.5400 79,643 +0.06(+12.50%)
Jul 19, 2021 0.5202 0.5302 0.4350 0.4800 124,877 -0.05(-9.62%)
Jul 16, 2021 0.5826 0.5826 0.5050 0.5311 167,520 -0.06(-9.98%)
Jul 15, 2021 0.6104 0.6413 0.5645 0.5900 90,958 -0.05(-7.09%)
Jul 14, 2021 0.6100 0.6500 0.5995 0.6350 368,561 +0.03(+4.70%)
Jul 13, 2021 0.5978 0.6244 0.5829 0.6065 155,438 -0.01(-2.18%)
Jul 12, 2021 0.6403 0.6629 0.6136 0.6200 47,733 -0.03(-4.97%)
Jul 09, 2021 0.6242 0.6573 0.6047 0.6524 46,700 +0.05(+7.60%)
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.