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 (%)
Jun 30, 2023 0.2170 0.2500 0.2100 0.2325 302,860 +0.02(+9.93%)
Jun 29, 2023 0.1959 0.2156 0.1873 0.2115 416,020 +0.02(+9.02%)
Jun 28, 2023 0.2120 0.2120 0.1823 0.1940 115,914 -0.02(-7.49%)
Jun 27, 2023 0.2178 0.2178 0.2051 0.2097 31,100 +0.00(+1.06%)
Jun 26, 2023 0.2134 0.2134 0.2057 0.2075 22,528 -0.01(-3.71%)
Jun 23, 2023 0.2200 0.2245 0.2135 0.2155 6,300 -0.01(-3.23%)
Jun 22, 2023 0.2020 0.2282 0.2020 0.2227 6,980 -0.01(-2.96%)
Jun 21, 2023 0.2200 0.2300 0.2138 0.2295 13,000 +0.01(+4.08%)
Jun 20, 2023 0.2195 0.2205 0.2195 0.2205 1,600 -0.00(-0.99%)
Jun 16, 2023 0.2112 0.2280 0.2101 0.2227 31,119 +0.01(+6.10%)
Jun 15, 2023 0.2090 0.2384 0.2090 0.2099 46,670 -0.01(-4.63%)
Jun 14, 2023 0.2020 0.2299 0.2020 0.2201 71,044 -0.01(-4.30%)
Jun 13, 2023 0.2200 0.2356 0.2150 0.2300 30,610 +0.02(+6.98%)
Jun 12, 2023 0.2060 0.2308 0.2001 0.2150 50,262 -0.00(-1.65%)
Jun 09, 2023 0.2181 0.2200 0.2090 0.2186 12,124 -0.00(-1.13%)
Jun 08, 2023 0.2186 0.2211 0.2091 0.2211 11,540 -0.01(-4.70%)
Jun 07, 2023 0.2140 0.2400 0.2140 0.2320 47,388 -0.01(-3.13%)
Jun 06, 2023 0.2298 0.2395 0.2153 0.2395 34,400 +0.00(+1.31%)
Jun 05, 2023 0.2579 0.2690 0.2319 0.2364 23,580 -0.01(-4.06%)
Jun 02, 2023 0.2548 0.2591 0.2448 0.2464 50,812 -0.00(-1.44%)
Jun 01, 2023 0.2783 0.2783 0.2399 0.2500 33,473 -0.01(-4.36%)
May 31, 2023 0.2783 0.2783 0.2548 0.2614 57,553 -0.01(-2.79%)
May 26, 2023 0.2689 0 +0.01(+5.91%)
May 25, 2023 0.2359 0.2540 0.2218 0.2539 68,890 +0.00(+1.56%)
May 24, 2023 0.2558 0.2580 0.2374 0.2500 41,533 -0.00(-1.92%)
May 23, 2023 0.2410 0.2600 0.2410 0.2549 81,400 +0.02(+7.96%)
May 22, 2023 0.2472 0.2472 0.2200 0.2361 4,400 -0.01(-3.63%)
May 19, 2023 0.2250 0.2450 0.2120 0.2450 128,704 +0.01(+6.34%)
May 18, 2023 0.2270 0.2304 0.2243 0.2304 44,735 +0.00(+1.50%)
May 17, 2023 0.2477 0.2494 0.2270 0.2270 77,880 -0.03(-10.10%)
May 16, 2023 0.2502 0.2547 0.2412 0.2525 57,395 +0.01(+3.06%)
May 15, 2023 0.2230 0.2541 0.2230 0.2450 35,435 +0.01(+2.08%)
May 12, 2023 0.2422 0.2500 0.2400 0.2400 65,800 -0.01(-4.00%)
May 11, 2023 0.2725 0.2725 0.2460 0.2500 11,111 -0.03(-9.45%)
May 10, 2023 0.2657 0.2761 0.2657 0.2761 95,150 +0.01(+4.19%)
May 09, 2023 0.2650 0.2650 0.2400 0.2650 70,618 +0.00(+0.95%)
May 08, 2023 0.2600 0.2677 0.2525 0.2625 50,786 -0.00(-0.42%)
May 05, 2023 0.2654 0.2672 0.2535 0.2636 41,020 -0.00(-0.72%)
May 04, 2023 0.2698 0.2698 0.2654 0.2655 77,609 +0.00(+0.84%)
May 03, 2023 0.2683 0.2755 0.2627 0.2633 44,468 -0.01(-1.86%)
May 02, 2023 0.2623 0.2683 0.2609 0.2683 14,490 -0.00(-0.74%)
May 01, 2023 0.2619 0.2703 0.2619 0.2703 33,574 +0.00(+1.77%)
Apr 28, 2023 0.2700 0.2701 0.2580 0.2656 28,310 -0.01(-3.42%)
Apr 27, 2023 0.2740 0.2750 0.2701 0.2750 36,683 +0.00(+1.18%)
Apr 26, 2023 0.2747 0.2760 0.2701 0.2718 75,595 -0.01(-2.93%)
Apr 25, 2023 0.2909 0.2909 0.2750 0.2800 80,829 -0.02(-5.31%)
Apr 24, 2023 0.2833 0.2978 0.2800 0.2957 89,692 +0.01(+4.38%)
Apr 21, 2023 0.2675 0.2833 0.2598 0.2833 216,757 +0.01(+2.64%)
Apr 20, 2023 0.2784 0.2784 0.2727 0.2760 58,050 -0.00(-0.90%)
Apr 19, 2023 0.2803 0.2840 0.2755 0.2785 25,326 -0.01(-2.25%)
Apr 18, 2023 0.3000 0.3000 0.2750 0.2849 189,780 -0.01(-4.36%)
Apr 17, 2023 0.2790 0.3070 0.2790 0.2979 25,783 -0.00(-0.70%)
Apr 14, 2023 0.3110 0.3128 0.3000 0.3000 25,528 +0.00(+1.15%)
Apr 13, 2023 0.3110 0.3110 0.2950 0.2966 23,150 -0.01(-4.63%)
Apr 12, 2023 0.3021 0.3110 0.2942 0.3110 15,800 +0.01(+4.71%)
Apr 11, 2023 0.3021 0.3021 0.2970 0.2970 4,250 +0.01(+1.99%)
Apr 10, 2023 0.3017 0.3017 0.2869 0.2912 102,522 -0.02(-6.91%)
Apr 06, 2023 0.3150 0.3214 0.2935 0.3128 184,069 -0.01(-3.31%)
Apr 05, 2023 0.3500 0.3500 0.3235 0.3235 21,230 -0.02(-6.75%)
Apr 04, 2023 0.3269 0.3469 0.3211 0.3469 17,345 +0.02(+6.12%)
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.